Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Morguard North American Residential Real Estate Investment Trust (MNARF)

Compare

11.30

0.00

(0.00%)

At close: March 7 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	11.30	11.30	11.30	11.30	11.30	-
Mar 6, 2025	11.30	11.30	11.30	11.30	11.30	-
Mar 5, 2025	11.30	11.30	11.30	11.30	11.30	-
Mar 4, 2025	11.30	11.30	11.30	11.30	11.30	-
Mar 3, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 28, 2025	0.04 Dividend
Feb 28, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 27, 2025	11.30	11.30	11.30	11.30	11.24	-
Feb 26, 2025	11.30	11.30	11.30	11.30	11.24	-
Feb 25, 2025	11.30	11.30	11.30	11.30	11.24	-
Feb 24, 2025	11.30	11.30	11.30	11.30	11.24	-
Feb 21, 2025	11.30	11.30	11.30	11.30	11.24	-
Feb 20, 2025	11.30	11.30	11.30	11.30	11.24	-
Feb 19, 2025	11.30	11.30	11.30	11.30	11.24	-
Feb 18, 2025	11.30	11.30	11.30	11.30	11.24	-
Feb 14, 2025	11.30	11.30	11.30	11.30	11.24	-
Feb 13, 2025	11.30	11.30	11.30	11.30	11.24	-
Feb 12, 2025	11.30	11.30	11.30	11.30	11.24	-
Feb 11, 2025	11.30	11.30	11.30	11.30	11.24	-
Feb 10, 2025	11.30	11.30	11.30	11.30	11.24	-
Feb 7, 2025	11.30	11.30	11.30	11.30	11.24	-
Feb 6, 2025	11.30	11.30	11.30	11.30	11.24	-
Feb 5, 2025	11.30	11.30	11.30	11.30	11.24	-
Feb 4, 2025	11.30	11.30	11.30	11.30	11.24	-
Feb 3, 2025	11.43	11.43	11.30	11.30	11.24	4,800
Jan 31, 2025	0.04 Dividend
Jan 31, 2025	11.80	11.80	11.80	11.80	11.73	-
Jan 30, 2025	11.80	11.80	11.80	11.80	11.67	-
Jan 29, 2025	11.80	11.80	11.80	11.80	11.67	-
Jan 28, 2025	11.80	11.80	11.80	11.80	11.67	-
Jan 27, 2025	11.80	11.80	11.80	11.80	11.67	-
Jan 24, 2025	11.80	11.80	11.80	11.80	11.67	-
Jan 23, 2025	11.80	11.80	11.80	11.80	11.67	-
Jan 22, 2025	11.80	11.80	11.80	11.80	11.67	-
Jan 21, 2025	11.80	11.80	11.80	11.80	11.67	-
Jan 17, 2025	11.80	11.80	11.80	11.80	11.67	-
Jan 16, 2025	11.80	11.80	11.80	11.80	11.67	-
Jan 15, 2025	11.80	11.80	11.80	11.80	11.67	-
Jan 14, 2025	11.88	11.88	11.80	11.80	11.67	23,878
Jan 13, 2025	11.97	11.97	11.97	11.97	11.84	-
Jan 10, 2025	11.97	11.97	11.97	11.97	11.84	-
Jan 8, 2025	11.97	11.97	11.97	11.97	11.84	-
Jan 7, 2025	11.97	11.97	11.97	11.97	11.84	-
Jan 6, 2025	11.97	11.97	11.97	11.97	11.84	-
Jan 3, 2025	11.97	11.97	11.97	11.97	11.84	-
Jan 2, 2025	11.97	11.97	11.97	11.97	11.84	-
Dec 31, 2024	0.04 Dividend
Dec 31, 2024	11.99	11.99	11.97	11.97	11.84	1,748
Dec 30, 2024	11.76	11.76	11.76	11.76	11.57	-
Dec 27, 2024	11.76	11.76	11.76	11.76	11.57	-
Dec 26, 2024	11.76	11.76	11.76	11.76	11.57	-
Dec 24, 2024	11.76	11.76	11.76	11.76	11.57	-
Dec 23, 2024	11.76	11.76	11.76	11.76	11.57	-
Dec 20, 2024	11.76	11.76	11.76	11.76	11.57	-
Dec 19, 2024	11.75	11.76	11.71	11.76	11.57	7,501
Dec 18, 2024	13.05	13.05	13.05	13.05	12.84	-
Dec 17, 2024	13.05	13.05	13.05	13.05	12.84	-
Dec 16, 2024	13.05	13.05	13.05	13.05	12.84	-
Dec 13, 2024	13.05	13.05	13.05	13.05	12.84	-
Dec 12, 2024	13.05	13.05	13.05	13.05	12.84	-
Dec 11, 2024	13.05	13.05	13.05	13.05	12.84	-
Dec 10, 2024	13.17	13.17	13.00	13.05	12.84	10,680
Dec 9, 2024	13.29	13.29	13.29	13.29	13.07	-
Dec 6, 2024	13.29	13.29	13.29	13.29	13.07	-
Dec 5, 2024	13.24	13.29	13.24	13.29	13.07	2,355
Dec 4, 2024	13.22	13.22	13.22	13.22	13.00	1,800
Dec 3, 2024	13.02	13.02	13.02	13.02	12.81	-
Dec 2, 2024	13.02	13.02	13.02	13.02	12.81	-
Nov 29, 2024	0.04 Dividend
Nov 29, 2024	13.02	13.02	13.02	13.02	12.81	-
Nov 27, 2024	13.02	13.02	13.02	13.02	12.75	-
Nov 26, 2024	13.02	13.02	13.02	13.02	12.75	-
Nov 25, 2024	13.02	13.02	13.02	13.02	12.75	-
Nov 22, 2024	13.02	13.02	13.02	13.02	12.75	400
Nov 21, 2024	12.72	12.72	12.72	12.72	12.45	-
Nov 20, 2024	12.72	12.72	12.72	12.72	12.45	-
Nov 19, 2024	12.72	12.72	12.72	12.72	12.45	-
Nov 18, 2024	12.72	12.72	12.72	12.72	12.45	-
Nov 15, 2024	12.72	12.72	12.72	12.72	12.45	-
Nov 14, 2024	12.72	12.72	12.72	12.72	12.45	-
Nov 13, 2024	12.72	12.72	12.72	12.72	12.45	-
Nov 12, 2024	12.72	12.72	12.72	12.72	12.45	-
Nov 11, 2024	12.72	12.72	12.72	12.72	12.45	-
Nov 8, 2024	12.72	12.72	12.72	12.72	12.45	-
Nov 7, 2024	12.72	12.72	12.72	12.72	12.45	-
Nov 6, 2024	12.72	12.72	12.72	12.72	12.45	-
Nov 5, 2024	12.72	12.72	12.72	12.72	12.45	-
Nov 4, 2024	12.72	12.72	12.72	12.72	12.45	-
Nov 1, 2024	12.72	12.72	12.72	12.72	12.45	4,150
Oct 31, 2024	0.04 Dividend
Oct 31, 2024	14.16	14.16	14.16	14.16	13.86	-
Oct 30, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 29, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 28, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 25, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 24, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 23, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 22, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 21, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 18, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 17, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 16, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 15, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 14, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 11, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 10, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 9, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 8, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 7, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 4, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 3, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 2, 2024	14.16	14.16	14.16	14.16	13.80	-
Oct 1, 2024	14.16	14.16	14.16	14.16	13.80	-
Sep 30, 2024	14.16	14.16	14.16	14.16	13.80	-
Sep 27, 2024	0.04 Dividend
Sep 27, 2024	14.16	14.16	14.16	14.16	13.80	-
Sep 26, 2024	14.16	14.16	14.16	14.16	13.74	-
Sep 25, 2024	14.16	14.16	14.16	14.16	13.74	105
Sep 24, 2024	13.38	13.38	13.38	13.38	12.98	-
Sep 23, 2024	13.38	13.38	13.38	13.38	12.98	-
Sep 20, 2024	13.38	13.38	13.38	13.38	12.98	-
Sep 19, 2024	13.38	13.38	13.38	13.38	12.98	-
Sep 18, 2024	13.38	13.38	13.38	13.38	12.98	-
Sep 17, 2024	13.38	13.38	13.38	13.38	12.98	-
Sep 16, 2024	13.38	13.38	13.38	13.38	12.98	-
Sep 13, 2024	13.38	13.38	13.38	13.38	12.98	-
Sep 12, 2024	13.38	13.38	13.38	13.38	12.98	-
Sep 11, 2024	13.38	13.38	13.38	13.38	12.98	-
Sep 10, 2024	13.38	13.38	13.38	13.38	12.98	-
Sep 9, 2024	13.38	13.38	13.38	13.38	12.98	-
Sep 6, 2024	13.38	13.38	13.38	13.38	12.98	-
Sep 5, 2024	13.38	13.38	13.38	13.38	12.98	-
Sep 4, 2024	13.38	13.38	13.38	13.38	12.98	-
Sep 3, 2024	13.38	13.38	13.38	13.38	12.98	-
Aug 30, 2024	0.04 Dividend
Aug 30, 2024	13.38	13.38	13.38	13.38	12.98	-
Aug 29, 2024	13.38	13.38	13.38	13.38	12.92	200
Aug 28, 2024	13.45	13.45	13.45	13.45	12.99	-
Aug 27, 2024	13.30	13.46	13.30	13.45	12.99	17,200
Aug 26, 2024	13.34	13.34	13.34	13.34	12.89	6,400
Aug 23, 2024	13.14	13.14	13.14	13.14	12.69	1,000
Aug 22, 2024	12.45	12.45	12.45	12.45	12.03	-
Aug 21, 2024	12.45	12.45	12.45	12.45	12.03	-
Aug 20, 2024	12.45	12.45	12.45	12.45	12.03	901
Aug 19, 2024	11.90	11.90	11.90	11.90	11.49	-
Aug 16, 2024	11.90	11.90	11.90	11.90	11.49	-
Aug 15, 2024	11.90	11.90	11.90	11.90	11.49	-
Aug 14, 2024	11.90	11.90	11.90	11.90	11.49	-
Aug 13, 2024	11.90	11.90	11.90	11.90	11.49	-
Aug 12, 2024	11.90	11.90	11.90	11.90	11.49	-
Aug 9, 2024	11.90	11.90	11.90	11.90	11.49	-
Aug 8, 2024	11.90	11.90	11.90	11.90	11.49	-
Aug 7, 2024	11.90	11.90	11.90	11.90	11.49	-
Aug 6, 2024	11.90	11.90	11.90	11.90	11.49	-
Aug 5, 2024	11.90	11.90	11.90	11.90	11.49	-
Aug 2, 2024	11.90	11.90	11.90	11.90	11.49	-
Aug 1, 2024	11.90	11.90	11.90	11.90	11.49	-
Jul 31, 2024	0.04 Dividend
Jul 31, 2024	11.90	11.90	11.90	11.90	11.49	-
Jul 30, 2024	11.90	11.90	11.90	11.90	11.44	-
Jul 29, 2024	11.90	11.90	11.90	11.90	11.44	-
Jul 26, 2024	11.90	11.90	11.90	11.90	11.44	-
Jul 25, 2024	11.90	11.90	11.90	11.90	11.44	-
Jul 24, 2024	11.90	11.90	11.90	11.90	11.44	-
Jul 23, 2024	11.90	11.90	11.90	11.90	11.44	-
Jul 22, 2024	11.90	11.90	11.90	11.90	11.44	-
Jul 19, 2024	11.90	11.90	11.90	11.90	11.44	-
Jul 18, 2024	11.90	11.90	11.90	11.90	11.44	-
Jul 17, 2024	11.90	11.90	11.90	11.90	11.44	-
Jul 16, 2024	11.90	11.90	11.90	11.90	11.44	-
Jul 15, 2024	11.90	11.90	11.90	11.90	11.44	-
Jul 12, 2024	11.90	11.90	11.90	11.90	11.44	2,400
Jul 11, 2024	11.94	11.94	11.94	11.94	11.47	-
Jul 10, 2024	11.94	11.94	11.94	11.94	11.47	-
Jul 9, 2024	11.94	11.94	11.94	11.94	11.47	-
Jul 8, 2024	11.94	11.94	11.94	11.94	11.47	-
Jul 5, 2024	11.94	11.94	11.94	11.94	11.47	-
Jul 3, 2024	11.94	11.94	11.94	11.94	11.47	-
Jul 2, 2024	11.94	11.94	11.94	11.94	11.47	-
Jul 1, 2024	11.94	11.94	11.94	11.94	11.47	-
Jun 28, 2024	0.04 Dividend
Jun 28, 2024	11.94	11.94	11.94	11.94	11.47	-
Jun 27, 2024	11.94	11.94	11.94	11.94	11.41	-
Jun 26, 2024	11.94	11.94	11.94	11.94	11.41	-
Jun 25, 2024	11.94	11.94	11.94	11.94	11.41	-
Jun 24, 2024	11.94	11.94	11.94	11.94	11.41	-
Jun 21, 2024	11.94	11.94	11.94	11.94	11.41	-
Jun 20, 2024	11.94	11.94	11.94	11.94	11.41	-
Jun 18, 2024	11.94	11.94	11.94	11.94	11.41	-
Jun 17, 2024	11.94	11.94	11.94	11.94	11.41	-
Jun 14, 2024	11.94	11.94	11.94	11.94	11.41	-
Jun 13, 2024	11.94	11.94	11.94	11.94	11.41	-
Jun 12, 2024	11.94	11.94	11.94	11.94	11.41	-
Jun 11, 2024	11.94	11.94	11.94	11.94	11.41	-
Jun 10, 2024	11.94	11.94	11.94	11.94	11.41	-
Jun 7, 2024	11.94	11.94	11.94	11.94	11.41	-
Jun 6, 2024	11.94	11.94	11.94	11.94	11.41	-
Jun 5, 2024	11.94	11.94	11.94	11.94	11.41	-
Jun 4, 2024	11.94	11.94	11.94	11.94	11.41	-
Jun 3, 2024	11.94	11.94	11.94	11.94	11.41	-
May 31, 2024	0.04 Dividend
May 31, 2024	11.94	11.94	11.94	11.94	11.41	-
May 30, 2024	11.94	11.94	11.94	11.94	11.36	-
May 29, 2024	11.94	11.94	11.94	11.94	11.36	-
May 28, 2024	11.94	11.94	11.94	11.94	11.36	-
May 24, 2024	11.94	11.94	11.94	11.94	11.36	-
May 23, 2024	11.94	11.94	11.94	11.94	11.36	-
May 22, 2024	11.94	11.94	11.94	11.94	11.36	-
May 21, 2024	11.94	11.94	11.94	11.94	11.36	-
May 20, 2024	11.94	11.94	11.94	11.94	11.36	-
May 17, 2024	11.94	11.94	11.94	11.94	11.36	-
May 16, 2024	11.94	11.94	11.94	11.94	11.36	-
May 15, 2024	11.94	11.94	11.94	11.94	11.36	-
May 14, 2024	11.94	11.94	11.94	11.94	11.36	200
May 13, 2024	11.22	11.22	11.22	11.22	10.68	-
May 10, 2024	11.22	11.22	11.22	11.22	10.68	-
May 9, 2024	11.22	11.22	11.22	11.22	10.68	-
May 8, 2024	11.22	11.22	11.22	11.22	10.68	-
May 7, 2024	11.22	11.22	11.22	11.22	10.68	-
May 6, 2024	11.22	11.22	11.22	11.22	10.68	-
May 3, 2024	11.22	11.22	11.22	11.22	10.68	-
May 2, 2024	11.22	11.22	11.22	11.22	10.68	-
May 1, 2024	11.22	11.22	11.22	11.22	10.68	-
Apr 30, 2024	11.22	11.22	11.22	11.22	10.68	-
Apr 29, 2024	0.04 Dividend
Apr 29, 2024	11.22	11.22	11.22	11.22	10.68	-
Apr 26, 2024	11.22	11.22	11.22	11.22	10.62	-
Apr 25, 2024	11.22	11.22	11.22	11.22	10.62	-
Apr 24, 2024	11.22	11.22	11.22	11.22	10.62	-
Apr 23, 2024	11.22	11.22	11.22	11.22	10.62	-
Apr 22, 2024	11.22	11.22	11.22	11.22	10.62	-
Apr 19, 2024	11.22	11.22	11.22	11.22	10.62	-
Apr 18, 2024	11.22	11.22	11.22	11.22	10.62	-
Apr 17, 2024	11.22	11.22	11.22	11.22	10.62	-
Apr 16, 2024	11.22	11.22	11.22	11.22	10.62	1,219
Apr 15, 2024	11.66	11.66	11.66	11.66	11.03	-
Apr 12, 2024	11.66	11.66	11.66	11.66	11.03	-
Apr 11, 2024	11.66	11.66	11.66	11.66	11.03	-
Apr 10, 2024	11.66	11.66	11.66	11.66	11.03	-
Apr 9, 2024	11.66	11.66	11.66	11.66	11.03	-
Apr 8, 2024	11.66	11.66	11.66	11.66	11.03	1,150
Apr 5, 2024	11.72	11.72	11.72	11.72	11.09	-
Apr 4, 2024	11.72	11.72	11.72	11.72	11.09	-
Apr 3, 2024	11.72	11.72	11.72	11.72	11.09	-
Apr 2, 2024	11.72	11.72	11.72	11.72	11.09	-
Apr 1, 2024	11.72	11.72	11.72	11.72	11.09	-
Mar 28, 2024	11.72	11.72	11.72	11.72	11.09	-
Mar 27, 2024	0.04 Dividend
Mar 27, 2024	11.72	11.72	11.72	11.72	11.09	-
Mar 26, 2024	11.72	11.72	11.72	11.72	11.03	-
Mar 25, 2024	11.72	11.72	11.72	11.72	11.03	-
Mar 22, 2024	11.72	11.72	11.72	11.72	11.03	-
Mar 21, 2024	11.72	11.72	11.72	11.72	11.03	-
Mar 20, 2024	11.72	11.72	11.72	11.72	11.03	-
Mar 19, 2024	11.72	11.72	11.72	11.72	11.03	-
Mar 18, 2024	11.71	11.72	11.71	11.72	11.03	1,711
Mar 15, 2024	11.90	11.90	11.90	11.90	11.20	1,500
Mar 14, 2024	11.68	11.68	11.68	11.68	10.99	-
Mar 13, 2024	11.68	11.68	11.68	11.68	10.99	-
Mar 12, 2024	11.68	11.68	11.68	11.68	10.99	-
Mar 11, 2024	11.68	11.68	11.68	11.68	10.99	-
Mar 8, 2024	11.68	11.68	11.68	11.68	10.99	-

DRREF Dream Residential Real Estate Investment Trust

8.14

0.00%

DRR-U.TO Dream Residential Real Estate Investment Trust

8.36

+3.72%

ERE-UN.TO European Residential Real Estate Investment Trust

2.5100

+0.80%

MI-UN.TO Minto Apartment Real Estate Investment Trust

13.06

+0.38%

KMP-UN.TO Killam Apartment REIT

16.77

+0.54%

IIP-UN.TO InterRent Real Estate Investment Trust

10.03

+1.93%

CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust

41.53

+1.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Morguard North American Residential Real Estate Investment Trust (MNARF)

Related Tickers