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: 12:43 PM EDT, May 17, 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 (%)
Apr 29, 2022 5.550 5.670 5.550 5.600 36,236 -0.04(-0.71%)
Apr 28, 2022 5.500 5.670 5.500 5.640 15,665 +0.12(+2.17%)
Apr 27, 2022 5.690 5.690 5.510 5.520 65,287 -0.06(-1.08%)
Apr 26, 2022 5.600 5.660 5.560 5.580 19,968 -0.10(-1.76%)
Apr 25, 2022 5.820 5.830 5.680 5.680 29,240 -0.22(-3.73%)
Apr 22, 2022 5.890 5.920 5.810 5.900 71,207 +0.00(+0.00%)
Apr 21, 2022 5.900 5.920 5.850 5.900 73,508 +0.05(+0.85%)
Apr 20, 2022 5.740 5.920 5.740 5.850 306,122 +0.11(+1.92%)
Apr 19, 2022 5.540 5.750 5.530 5.740 209,856 +0.22(+3.99%)
Apr 18, 2022 5.500 5.560 5.500 5.520 50,878 +0.04(+0.73%)
Apr 14, 2022 5.480 0 +0.05(+0.92%)
Apr 13, 2022 5.450 5.460 5.430 5.430 32,440 -0.02(-0.37%)
Apr 12, 2022 5.450 5.450 5.420 5.450 67,478 +0.03(+0.55%)
Apr 11, 2022 5.420 5.450 5.390 5.420 13,901 +0.00(+0.00%)
Apr 08, 2022 5.400 5.420 5.390 5.420 42,570 +0.01(+0.18%)
Apr 07, 2022 5.400 5.410 5.390 5.410 88,002 -0.03(-0.55%)
Apr 06, 2022 5.410 5.450 5.370 5.440 62,879 +0.02(+0.37%)
Apr 05, 2022 5.390 5.430 5.390 5.420 47,758 +0.01(+0.18%)
Apr 04, 2022 5.420 5.430 5.390 5.410 25,030 +0.03(+0.56%)
Apr 01, 2022 5.350 5.400 5.320 5.380 173,875 +0.01(+0.19%)
Mar 31, 2022 5.370 5.400 5.340 5.370 78,206 +0.00(+0.00%)
Mar 30, 2022 5.440 5.440 5.370 5.370 52,916 -0.08(-1.47%)
Mar 29, 2022 5.380 5.450 5.340 5.450 65,615 +0.09(+1.68%)
Mar 28, 2022 5.370 5.380 5.350 5.360 23,655 +0.00(+0.00%)
Mar 25, 2022 5.400 5.410 5.350 5.360 68,762 -0.04(-0.74%)
Mar 24, 2022 5.420 5.430 5.400 5.400 11,434 -0.03(-0.55%)
Mar 23, 2022 5.450 5.510 5.430 5.430 181,781 +0.02(+0.37%)
Mar 22, 2022 5.410 5.450 5.400 5.410 30,946 +0.04(+0.74%)
Mar 21, 2022 5.380 5.410 5.360 5.370 24,360 -0.07(-1.29%)
Mar 18, 2022 5.390 5.450 5.380 5.440 74,188 +0.05(+0.93%)
Mar 17, 2022 5.400 5.440 5.360 5.390 66,993 +0.02(+0.37%)
Mar 16, 2022 5.350 5.410 5.350 5.370 21,161 +0.04(+0.75%)
Mar 15, 2022 5.300 5.340 5.260 5.330 20,249 +0.02(+0.38%)
Mar 14, 2022 5.370 5.400 5.260 5.310 100,038 -0.06(-1.12%)
Mar 11, 2022 5.410 5.420 5.370 5.370 17,687 -0.04(-0.74%)
Mar 10, 2022 5.400 5.430 5.380 5.410 9,970 +0.03(+0.56%)
Mar 09, 2022 5.320 5.410 5.320 5.380 681,371 +0.07(+1.32%)
Mar 08, 2022 5.360 5.360 5.260 5.310 44,172 -0.01(-0.19%)
Mar 07, 2022 5.430 5.440 5.320 5.320 43,061 -0.11(-2.03%)
Mar 04, 2022 5.460 5.490 5.430 5.430 18,056 -0.05(-0.91%)
Mar 03, 2022 5.510 5.520 5.440 5.480 17,822 -0.04(-0.72%)
Mar 02, 2022 5.350 5.550 5.350 5.520 52,371 +0.12(+2.22%)
Mar 01, 2022 5.480 5.480 5.350 5.400 25,792 -0.05(-0.92%)
Feb 28, 2022 5.450 5.480 5.380 5.450 21,581 +0.04(+0.74%)
Feb 25, 2022 5.330 5.410 5.330 5.410 18,119 +0.10(+1.88%)
Feb 24, 2022 5.320 5.320 5.230 5.310 167,828 -0.03(-0.56%)
Feb 23, 2022 5.370 5.400 5.340 5.340 18,600 +0.00(+0.00%)
Feb 22, 2022 5.400 5.420 5.320 5.340 39,422 -0.04(-0.74%)
Feb 18, 2022 5.380 0 -0.05(-0.92%)
Feb 17, 2022 5.530 5.550 5.410 5.430 36,855 -0.10(-1.81%)
Feb 16, 2022 5.330 5.590 5.330 5.530 69,127 +0.09(+1.65%)
Feb 15, 2022 5.420 5.460 5.400 5.440 16,886 +0.05(+0.93%)
Feb 14, 2022 5.470 5.510 5.360 5.390 36,751 -0.12(-2.18%)
Feb 11, 2022 5.470 5.530 5.430 5.510 26,145 +0.08(+1.47%)
Feb 10, 2022 5.410 5.470 5.380 5.430 36,669 +0.01(+0.18%)
Feb 09, 2022 5.450 5.450 5.380 5.420 24,614 -0.01(-0.18%)
Feb 08, 2022 5.480 5.480 5.410 5.430 16,403 -0.05(-0.91%)
Feb 07, 2022 5.490 5.510 5.440 5.480 31,366 -0.02(-0.36%)
Feb 04, 2022 5.430 5.550 5.370 5.500 80,929 +0.11(+2.04%)
Feb 03, 2022 5.390 5.420 5.390 38,790 +0.03(+0.56%)
Feb 02, 2022 5.410 5.420 5.330 5.360 38,702 -0.04(-0.74%)
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.