Skip to main content

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

5.750 +0.100 (+1.77%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 5.700 5.700 5.650 5.650 1,127 -0.04(-0.70%)
Sep 18, 2024 5.750 5.750 5.610 5.690 5,914 -0.05(-0.87%)
Sep 17, 2024 5.720 5.740 5.700 5.740 25,414 +0.04(+0.70%)
Sep 16, 2024 5.630 5.720 5.600 5.700 32,240 +0.10(+1.79%)
Sep 13, 2024 5.570 5.600 5.540 5.600 13,547 +0.06(+1.08%)
Sep 12, 2024 5.430 5.580 5.430 5.540 9,900 +0.11(+2.03%)
Sep 11, 2024 5.400 5.440 5.400 5.430 19,560 +0.02(+0.37%)
Sep 10, 2024 5.360 5.410 5.350 5.410 24,753 +0.06(+1.12%)
Sep 09, 2024 5.360 5.370 5.350 5.350 95,805 +0.00(+0.00%)
Sep 06, 2024 5.350 5.350 5.350 5.350 2,315 +0.01(+0.19%)
Sep 05, 2024 5.370 5.370 5.340 5.340 925 -0.02(-0.37%)
Sep 04, 2024 5.320 5.360 5.300 5.360 57,724 +0.02(+0.37%)
Sep 03, 2024 5.350 5.370 5.320 5.340 8,626 +0.00(+0.00%)
Aug 30, 2024 5.340 0 -0.02(-0.37%)
Aug 29, 2024 5.360 5.360 5.360 5.360 3,200 -0.03(-0.56%)
Aug 28, 2024 5.400 5.420 5.350 5.390 25,800 -0.01(-0.19%)
Aug 27, 2024 5.360 5.400 5.360 5.400 24,397 +0.04(+0.75%)
Aug 26, 2024 5.370 5.370 5.330 5.360 4,131 +0.01(+0.19%)
Aug 23, 2024 5.330 5.390 5.330 5.350 4,728 +0.00(+0.00%)
Aug 22, 2024 5.320 5.350 5.320 5.350 18,750 +0.01(+0.19%)
Aug 21, 2024 5.340 5.340 5.330 5.340 3,900 +0.00(+0.00%)
Aug 20, 2024 5.340 5.340 5.340 5.340 4,700 +0.00(+0.00%)
Aug 19, 2024 5.320 5.340 5.320 5.340 7,567 +0.01(+0.19%)
Aug 16, 2024 5.320 5.340 5.320 5.330 15,453 +0.00(+0.00%)
Aug 15, 2024 5.320 5.340 5.320 5.330 8,000 +0.01(+0.19%)
Aug 14, 2024 5.340 5.340 5.320 5.320 31,316 -0.02(-0.37%)
Aug 13, 2024 5.330 5.340 5.330 5.340 1,100 +0.01(+0.19%)
Aug 12, 2024 5.340 5.350 5.330 5.330 7,158 +0.00(+0.00%)
Aug 09, 2024 5.320 5.330 5.320 5.330 11,441 -0.01(-0.19%)
Aug 08, 2024 5.340 5.340 5.340 5.340 2,000 +0.01(+0.19%)
Aug 07, 2024 5.350 5.350 5.330 5.330 3,119 -0.01(-0.19%)
Aug 06, 2024 5.340 5.340 5.330 5.340 6,101 -0.01(-0.19%)
Aug 02, 2024 5.350 0 -0.03(-0.56%)
Aug 01, 2024 5.330 5.390 5.330 5.380 8,349 +0.03(+0.56%)
Jul 31, 2024 5.350 5.350 5.330 5.350 7,500 +0.01(+0.19%)
Jul 30, 2024 5.350 5.350 5.340 5.340 5,300 +0.00(+0.00%)
Jul 29, 2024 5.350 5.350 5.340 5.340 600 -0.03(-0.56%)
Jul 26, 2024 5.370 5.370 5.350 5.370 900 +0.00(+0.00%)
Jul 25, 2024 5.360 5.370 5.360 5.370 2,700 -0.02(-0.37%)
Jul 24, 2024 5.360 5.390 5.360 5.390 2,850 -0.04(-0.74%)
Jul 23, 2024 5.330 5.430 5.320 5.430 10,300 +0.07(+1.31%)
Jul 22, 2024 5.350 5.360 5.330 5.360 7,200 +0.01(+0.19%)
Jul 19, 2024 5.350 5.350 5.350 5.350 400 +0.00(+0.00%)
Jul 18, 2024 5.450 5.450 5.350 5.350 2,700 -0.08(-1.47%)
Jul 17, 2024 5.390 5.460 5.390 5.430 8,772 +0.04(+0.74%)
Jul 16, 2024 5.360 5.420 5.350 5.390 1,810 +0.03(+0.56%)
Jul 15, 2024 5.350 5.360 5.320 5.360 2,424 +0.02(+0.37%)
Jul 12, 2024 5.340 5.340 5.300 5.340 7,726 +0.02(+0.38%)
Jul 11, 2024 5.300 5.330 5.300 5.320 2,850 -0.01(-0.19%)
Jul 10, 2024 5.310 5.330 5.310 5.330 6,700 -0.01(-0.19%)
Jul 09, 2024 5.320 5.340 5.310 5.340 6,550 +0.00(+0.00%)
Jul 08, 2024 5.330 5.340 5.310 5.340 4,500 +0.03(+0.56%)
Jul 05, 2024 5.310 5.330 5.310 5.310 600 -0.02(-0.38%)
Jul 04, 2024 5.320 5.330 5.310 5.330 1,700 -0.02(-0.37%)
Jul 03, 2024 5.310 5.350 5.300 5.350 19,397 +0.04(+0.75%)
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.