Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morguard Real Estate Investment Trust (TSX: MRT-UN )

5.350 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.300 5.300 5.290 5.300 10,401 +0.00(+0.00%)
Jan 30, 2024 5.300 5.340 5.270 5.300 12,601 -0.05(-0.93%)
Jan 29, 2024 5.380 5.380 5.350 5.350 6,793 -0.07(-1.29%)
Jan 26, 2024 5.350 5.430 5.350 5.420 28,581 +0.02(+0.37%)
Jan 25, 2024 5.360 5.410 5.350 5.400 4,981 +0.00(+0.00%)
Jan 24, 2024 5.380 5.440 5.380 5.400 15,221 +0.01(+0.19%)
Jan 23, 2024 5.340 5.400 5.340 5.390 6,961 +0.08(+1.51%)
Jan 22, 2024 5.340 5.340 5.300 5.310 4,901 +0.01(+0.19%)
Jan 19, 2024 5.320 5.350 5.250 5.300 71,661 -0.04(-0.75%)
Jan 18, 2024 5.380 5.390 5.270 5.340 11,215 -0.04(-0.74%)
Jan 17, 2024 5.400 5.450 5.380 5.380 4,014 +0.06(+1.13%)
Jan 16, 2024 5.480 5.480 5.300 5.320 14,755 -0.07(-1.30%)
Jan 15, 2024 5.550 5.550 5.370 5.390 6,330 -0.19(-3.41%)
Jan 12, 2024 5.500 5.580 5.500 5.580 13,011 +0.13(+2.39%)
Jan 11, 2024 5.400 5.450 5.330 5.450 7,719 +0.04(+0.74%)
Jan 10, 2024 5.480 5.490 5.410 5.410 5,939 -0.10(-1.81%)
Jan 09, 2024 5.480 5.560 5.480 5.510 9,014 -0.04(-0.72%)
Jan 08, 2024 5.420 5.570 5.420 5.550 6,099 +0.13(+2.40%)
Jan 05, 2024 5.360 5.450 5.340 5.420 8,603 +0.03(+0.56%)
Jan 04, 2024 5.350 5.390 5.350 5.390 2,400 +0.02(+0.37%)
Jan 03, 2024 5.360 5.430 5.300 5.370 4,500 +0.00(+0.00%)
Jan 02, 2024 5.310 5.400 5.300 5.370 14,443 +0.03(+0.56%)
Dec 29, 2023 5.340 0 +0.09(+1.71%)
Dec 28, 2023 5.260 5.270 5.250 5.250 20,327 -0.01(-0.19%)
Dec 27, 2023 5.250 5.280 5.250 5.260 51,302 +0.01(+0.19%)
Dec 22, 2023 5.250 0 +0.00(+0.00%)
Dec 21, 2023 5.260 5.260 5.250 5.250 4,168 -0.04(-0.76%)
Dec 20, 2023 5.310 5.330 5.270 5.290 23,824 -0.05(-0.94%)
Dec 19, 2023 5.310 5.340 5.300 5.340 7,318 +0.03(+0.56%)
Dec 18, 2023 5.300 5.350 5.300 5.310 5,398 +0.00(+0.00%)
Dec 15, 2023 5.360 5.400 5.310 5.310 9,307 -0.08(-1.48%)
Dec 14, 2023 5.280 5.460 5.250 5.390 46,585 +0.11(+2.08%)
Dec 13, 2023 5.290 5.330 5.250 5.280 25,508 +0.02(+0.38%)
Dec 12, 2023 5.250 5.260 5.250 5.260 7,901 -0.02(-0.38%)
Dec 11, 2023 5.260 5.320 5.250 5.280 7,402 +0.03(+0.57%)
Dec 08, 2023 5.260 5.260 5.250 5.250 21,715 +0.00(+0.00%)
Dec 07, 2023 5.210 5.260 5.210 5.250 20,850 +0.04(+0.77%)
Dec 06, 2023 5.290 5.290 5.210 5.210 54,067 -0.03(-0.57%)
Dec 05, 2023 5.250 5.270 5.240 5.240 11,356 -0.04(-0.76%)
Dec 04, 2023 5.240 5.280 5.240 5.280 20,460 +0.01(+0.19%)
Dec 01, 2023 5.250 5.270 5.230 5.270 14,601 +0.02(+0.38%)
Nov 30, 2023 5.250 5.250 5.250 5.250 6,700 -0.01(-0.19%)
Nov 29, 2023 5.250 5.260 5.250 5.260 41,000 -0.02(-0.38%)
Nov 28, 2023 5.260 5.280 5.260 5.280 7,848 +0.03(+0.57%)
Nov 27, 2023 5.250 5.290 5.250 5.250 6,201 -0.01(-0.19%)
Nov 24, 2023 5.260 5.260 5.260 5.260 400 +0.01(+0.19%)
Nov 23, 2023 5.260 5.260 5.250 5.250 7,301 -0.02(-0.38%)
Nov 22, 2023 5.250 5.270 5.250 5.270 8,105 +0.02(+0.38%)
Nov 21, 2023 5.260 5.260 5.250 5.250 10,001 -0.01(-0.19%)
Nov 20, 2023 5.250 5.260 5.250 5.260 22,204 -0.04(-0.75%)
Nov 17, 2023 5.400 5.420 5.290 5.300 19,306 -0.10(-1.85%)
Nov 16, 2023 5.430 5.430 5.400 5.400 3,007 -0.01(-0.18%)
Nov 15, 2023 5.410 5.450 5.410 5.410 4,506 -0.04(-0.73%)
Nov 14, 2023 5.300 5.460 5.300 5.450 13,965 +0.20(+3.81%)
Nov 13, 2023 5.250 5.250 5.230 5.250 57,943 +0.00(+0.00%)
Nov 10, 2023 5.250 5.300 5.250 5.250 11,677 +0.00(+0.00%)
Nov 09, 2023 5.260 5.260 5.250 5.250 5,701 +0.00(+0.00%)
Nov 08, 2023 5.250 5.250 5.250 5.250 8,700 +0.00(+0.00%)
Nov 07, 2023 5.260 5.260 5.250 5.250 19,200 -0.01(-0.19%)
Nov 06, 2023 5.350 5.350 5.250 5.260 20,701 -0.12(-2.23%)
Nov 03, 2023 5.350 5.390 5.320 5.380 3,601 +0.03(+0.56%)
Nov 02, 2023 5.250 5.350 5.250 5.350 9,026 +0.13(+2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.