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 (%)
Mar 28, 2024 5.360 0 +0.03(+0.56%)
Mar 27, 2024 5.280 5.380 5.280 5.330 6,045 +0.00(+0.00%)
Mar 26, 2024 5.280 5.330 5.270 5.330 23,000 +0.02(+0.38%)
Mar 25, 2024 5.300 5.330 5.300 5.310 1,500 -0.07(-1.30%)
Mar 22, 2024 5.330 5.390 5.330 5.380 3,850 -0.02(-0.37%)
Mar 21, 2024 5.360 5.400 5.360 5.400 3,550 +0.02(+0.37%)
Mar 20, 2024 5.310 5.380 5.310 5.380 7,031 +0.07(+1.32%)
Mar 19, 2024 5.310 5.310 5.260 5.310 5,600 +0.02(+0.38%)
Mar 18, 2024 5.320 5.320 5.290 5.290 3,679 -0.04(-0.75%)
Mar 15, 2024 5.360 5.360 5.310 5.330 2,890 -0.03(-0.56%)
Mar 14, 2024 5.310 5.380 5.310 5.360 9,430 +0.00(+0.00%)
Mar 13, 2024 5.380 5.380 5.340 5.360 1,615 +0.00(+0.00%)
Mar 12, 2024 5.330 5.360 5.310 5.360 3,670 +0.01(+0.19%)
Mar 11, 2024 5.310 5.350 5.310 5.350 6,005 +0.01(+0.19%)
Mar 08, 2024 5.320 5.340 5.290 5.340 71,500 +0.02(+0.38%)
Mar 07, 2024 5.300 5.320 5.290 5.320 16,075 +0.01(+0.19%)
Mar 06, 2024 5.290 5.310 5.290 5.310 9,003 +0.00(+0.00%)
Mar 05, 2024 5.300 5.310 5.300 5.310 62,300 +0.03(+0.57%)
Mar 04, 2024 5.250 5.300 5.250 5.280 15,700 -0.03(-0.56%)
Mar 01, 2024 5.300 5.320 5.300 5.310 2,644 -0.04(-0.75%)
Feb 29, 2024 5.330 5.350 5.330 5.350 1,866 -0.01(-0.19%)
Feb 28, 2024 5.320 5.360 5.320 5.360 51,931 +0.01(+0.19%)
Feb 27, 2024 5.310 5.350 5.300 5.350 15,090 +0.06(+1.13%)
Feb 26, 2024 5.250 5.290 5.250 5.290 15,390 -0.05(-0.94%)
Feb 23, 2024 5.300 5.390 5.250 5.340 144,400 +0.04(+0.75%)
Feb 22, 2024 5.300 5.350 5.290 5.300 6,800 +0.00(+0.00%)
Feb 21, 2024 5.300 5.320 5.280 5.300 14,102 -0.04(-0.75%)
Feb 20, 2024 5.320 5.350 5.320 5.340 6,116 -0.03(-0.56%)
Feb 16, 2024 5.370 0 +0.02(+0.37%)
Feb 15, 2024 5.300 5.350 5.280 5.350 35,676 +0.00(+0.00%)
Feb 14, 2024 5.350 5.380 5.340 5.350 5,100 -0.08(-1.47%)
Feb 13, 2024 5.430 5.440 5.400 5.430 14,529 +0.00(+0.00%)
Feb 12, 2024 5.430 5.430 5.430 5.430 2,100 +0.05(+0.93%)
Feb 09, 2024 5.340 5.380 5.300 5.380 2,200 +0.03(+0.56%)
Feb 08, 2024 5.390 5.400 5.350 5.350 12,900 -0.06(-1.11%)
Feb 07, 2024 5.340 5.410 5.340 5.410 2,069 +0.04(+0.74%)
Feb 06, 2024 5.330 5.370 5.330 5.370 9,116 +0.02(+0.37%)
Feb 05, 2024 5.290 5.350 5.290 5.350 5,800 +0.00(+0.00%)
Feb 02, 2024 5.280 5.350 5.270 5.350 4,900 +0.04(+0.75%)
Feb 01, 2024 5.270 5.310 5.270 5.310 6,900 +0.01(+0.19%)
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%)
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.