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 )

5.770 +0.040 (+0.70%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 5.690 5.800 5.690 5.770 10,930 +0.04(+0.70%)
Sep 25, 2024 5.630 5.800 5.630 5.730 15,716 +0.08(+1.42%)
Sep 24, 2024 5.650 5.650 5.650 5.650 100 +0.02(+0.36%)
Sep 23, 2024 5.670 5.780 5.630 5.630 5,561 -0.04(-0.71%)
Sep 20, 2024 5.650 5.790 5.650 5.670 69,702 +0.02(+0.35%)
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.