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

Morguard North American Residential Real Estate Investment Trust (MRG-UN.TO)

Compare
17.17
-0.50
(-2.83%)
At close: 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202517.4517.5517.0917.1717.1734,180
Mar 5, 202517.3617.7517.3617.6717.6732,873
Mar 4, 202516.9517.4116.5517.2917.29255,724
Mar 3, 202516.5816.9116.5816.8216.8227,542
Feb 28, 2025 0.06 Dividend
Feb 28, 202516.4516.6616.4016.6516.65608,908
Feb 27, 202516.7716.7716.5316.5716.5135,637
Feb 26, 202516.5916.7916.5716.7116.6549,484
Feb 25, 202516.3216.6316.3116.5016.4446,485
Feb 24, 202516.4016.5916.3316.3816.3236,353
Feb 21, 202516.7816.7816.4016.5116.4538,885
Feb 20, 202516.6116.7216.5016.6016.5422,941
Feb 19, 202516.5816.7116.5116.6016.5442,440
Feb 18, 202516.5016.7216.5016.7216.66172,970
Feb 14, 202516.8716.9416.4416.4516.3945,657
Feb 13, 202516.8016.8416.6916.7816.7236,946
Feb 12, 202516.7816.8516.5316.6416.5859,069
Feb 11, 202517.1217.1216.8717.0016.9416,878
Feb 10, 202517.1917.2917.1117.1217.0538,190
Feb 7, 202517.1117.1717.0517.1217.0549,554
Feb 6, 202517.2917.3717.0817.1517.0830,542
Feb 5, 202516.8717.3116.8717.2817.2132,395
Feb 4, 202516.7817.0116.7016.8616.8034,473
Feb 3, 202516.1616.6916.1616.6516.5960,355
Jan 31, 2025 0.06 Dividend
Jan 31, 202517.0017.2416.8316.8316.7734,232
Jan 30, 202517.0817.3417.0817.1917.0623,573
Jan 29, 202517.1917.2516.8417.0416.9131,039
Jan 28, 202517.1517.1716.9717.0516.9217,755
Jan 27, 202516.9217.1716.9017.0016.8749,246
Jan 24, 202516.7316.9316.7116.9216.7936,705
Jan 23, 202516.9916.9916.7516.8016.6733,329
Jan 22, 202517.0017.0016.8216.8516.7223,509
Jan 21, 202516.5717.0316.5717.0016.8782,593
Jan 20, 202516.8017.0016.7016.9016.7749,599
Jan 17, 202516.9917.1216.8216.8516.7248,565
Jan 16, 202516.9117.0816.9016.9016.7711,198
Jan 15, 202516.9817.1716.9216.9816.8530,696
Jan 14, 202517.4917.4916.9216.9616.8361,463
Jan 13, 202517.4717.5917.2717.2717.1437,902
Jan 10, 202517.7617.7617.4117.6317.5033,980
Jan 9, 202517.7817.8117.5617.7517.6214,209
Jan 8, 202517.7917.7917.4217.5217.3934,366
Jan 7, 202517.4717.7017.3617.5717.4446,952
Jan 6, 202517.7017.7217.3917.4917.3655,855
Jan 3, 202517.9017.9017.4117.5517.4225,468
Jan 2, 202516.9917.4416.9917.4417.3145,975
Dec 31, 2024 0.06 Dividend
Dec 31, 202417.0017.2817.0017.1517.029,669
Dec 30, 202416.9617.0716.8417.0016.8112,031
Dec 27, 202417.3417.3617.0217.1416.958,851
Dec 24, 202416.8517.2016.8517.1316.948,593
Dec 23, 202417.3217.3216.7917.0616.8721,364
Dec 20, 202416.8817.2716.8617.2717.0884,741
Dec 19, 202417.4917.5016.9116.9516.7650,473
Dec 18, 202418.0718.0717.3617.4917.2929,849
Dec 17, 202417.7818.1317.7517.8817.6828,433
Dec 16, 202417.8018.1317.7817.7817.5816,956
Dec 13, 202418.4118.4117.8117.9017.7019,588
Dec 12, 202418.3618.4218.0018.0417.8421,289
Dec 11, 202418.4718.6418.2218.2218.0222,837
Dec 10, 202418.9219.0318.4518.4618.2530,245
Dec 9, 202418.5519.3018.5518.9118.7064,402
Dec 6, 202418.6618.7518.4518.5118.3011,711
Dec 5, 202418.4418.7118.4418.6818.4713,452
Dec 4, 202418.5018.6618.3918.5018.2919,820
Dec 3, 202418.5418.6018.2918.3118.1123,420
Dec 2, 202418.5318.6718.2818.2818.0821,001
Nov 29, 2024 0.06 Dividend
Nov 29, 202418.5318.6918.4718.5818.379,505
Nov 28, 202418.4018.5718.4018.5618.2910,945
Nov 27, 202418.0718.5118.0718.3518.0817,623
Nov 26, 202418.5918.5918.1018.2317.9628,119
Nov 25, 202418.4618.6918.3518.4218.1524,683
Nov 22, 202418.3018.3718.1818.2317.9622,190
Nov 21, 202418.4318.5418.1918.2317.9645,526
Nov 20, 202418.3618.4918.2718.3818.1113,297
Nov 19, 202418.5518.5518.3118.3818.1119,863
Nov 18, 202418.7518.7518.5118.5218.2524,295
Nov 15, 202418.3718.5618.1718.4218.1515,860
Nov 14, 202418.4918.5318.2018.2017.9323,029
Nov 13, 202418.2318.4418.2318.3118.0413,941
Nov 12, 202418.3018.4718.1018.1817.9223,468
Nov 11, 202418.2218.5018.2218.4618.1913,696
Nov 8, 202418.3018.4218.1818.1917.9320,684
Nov 7, 202417.9818.4017.9818.3218.0512,851
Nov 6, 202418.1118.1317.7517.9517.6918,920
Nov 5, 202417.9818.1517.9318.1417.8818,428
Nov 4, 202417.7818.0017.5717.9517.6918,361
Nov 1, 202418.2718.2817.7417.7517.4918,047
Oct 31, 2024 0.06 Dividend
Oct 31, 202418.4018.4018.0918.2718.0064,676
Oct 30, 202418.9918.9918.0118.2017.8748,413
Oct 29, 202418.6018.6518.3518.6518.3229,855
Oct 28, 202418.6618.9618.5418.6618.3311,040
Oct 25, 202418.4418.8218.4418.8018.4627,004
Oct 24, 202418.7918.9718.5618.9718.6318,948
Oct 23, 202418.5418.6218.3818.4518.1210,157
Oct 22, 202418.3518.5818.2918.5518.225,998
Oct 21, 202418.7518.7518.3518.3518.028,986
Oct 18, 202418.8118.9718.8118.8818.5416,190
Oct 17, 202418.9318.9318.7218.7518.4113,958
Oct 16, 202418.6419.2218.6418.8918.5518,893
Oct 15, 202418.7719.0818.6318.9318.59112,934
Oct 11, 202418.5318.7718.5318.7218.3818,866
Oct 10, 202418.4618.5318.2918.4018.0719,113
Oct 9, 202418.6718.6718.4418.5518.2224,419
Oct 8, 202418.4618.6018.4318.5118.1816,746
Oct 7, 202418.5118.6118.4018.5818.2525,378
Oct 4, 202418.8318.8518.5818.6918.3625,807
Oct 3, 202419.0019.0018.6918.8118.4715,818
Oct 2, 202419.0519.1618.9318.9718.6312,945
Oct 1, 202419.2519.2718.9419.0718.7314,025
Sep 30, 202419.0319.2718.9019.2718.9320,997
Sep 27, 2024 0.06 Dividend
Sep 27, 202419.2019.3118.9118.9818.6421,015
Sep 26, 202419.1519.4319.1419.1918.7932,009
Sep 25, 202419.3619.4619.0219.2418.8320,743
Sep 24, 202418.6719.3818.6719.3818.9757,800
Sep 23, 202418.9918.9918.6418.7518.3623,373
Sep 20, 202419.2519.2518.8318.8518.4534,654
Sep 19, 202419.0119.2518.9619.2118.8121,012
Sep 18, 202419.3819.3818.9419.0218.6228,810
Sep 17, 202418.8519.2218.8419.2018.8034,927
Sep 16, 202418.7919.2318.6218.8618.4646,211
Sep 13, 202419.1419.5318.7319.5119.1025,165
Sep 12, 202418.9019.3118.9019.1018.7019,221
Sep 11, 202418.9919.0718.6919.0418.6425,570
Sep 10, 202418.2618.9218.2018.9118.5178,077
Sep 9, 202418.2518.6018.2518.3317.9487,369
Sep 6, 202418.5518.6318.2018.2617.8825,112
Sep 5, 202418.3418.7218.3418.4818.0919,945
Sep 4, 202418.0918.6618.0918.4918.1046,251
Sep 3, 202418.1618.2218.0018.0717.6919,623
Aug 30, 2024 0.06 Dividend
Aug 30, 202418.0318.3017.9918.2217.8442,898
Aug 29, 202417.8518.1217.8518.0817.6421,850
Aug 28, 202418.0418.2617.8417.9817.5423,262
Aug 27, 202417.9818.1717.9118.1717.7342,630
Aug 26, 202417.7518.0217.7517.9117.4734,913
Aug 23, 202417.3217.8417.3217.7517.3225,185
Aug 22, 202417.5817.6017.3117.4116.9912,265
Aug 21, 202417.0917.5417.0917.5417.1117,917
Aug 20, 202417.2717.3017.0017.0516.6314,606
Aug 19, 202417.2717.6117.2517.2516.8320,033
Aug 16, 202417.0617.3017.0317.2716.8524,265
Aug 15, 202416.6017.1416.6017.0516.63241,454
Aug 14, 202416.6616.6916.5716.6916.2819,102
Aug 13, 202416.5716.6916.4616.6316.2225,285
Aug 12, 202416.5616.6516.4716.6116.2026,484
Aug 9, 202416.4316.6516.3516.6016.1913,504
Aug 8, 202416.6216.6216.4216.5016.1029,219
Aug 7, 202416.5716.7516.4116.5316.1327,140
Aug 6, 202416.3516.7816.3516.7016.2921,349
Aug 2, 202416.4216.6516.3016.5916.1920,738
Aug 1, 202416.5516.7316.4016.5116.1128,034
Jul 31, 2024 0.06 Dividend
Jul 31, 202416.8516.9016.5216.6516.2442,077
Jul 30, 202416.9117.1016.9017.0016.535,846
Jul 29, 202417.1317.1316.8716.9816.515,539
Jul 26, 202416.9417.0916.9417.0916.617,268
Jul 25, 202416.6816.9816.6816.9216.4517,549
Jul 24, 202417.0317.1616.7216.8016.3341,826
Jul 23, 202416.9817.1016.9017.0916.6116,917
Jul 22, 202416.4717.0116.4717.0016.5342,452
Jul 19, 202416.1916.4616.1916.3815.9219,419
Jul 18, 202416.2516.5016.1916.1915.7422,802
Jul 17, 202416.3916.5616.2816.2815.8324,306
Jul 16, 202416.3716.5716.3716.5016.0417,269
Jul 15, 202416.3116.6116.3116.5316.0733,618
Jul 12, 202416.1916.3416.1816.3315.8780,444
Jul 11, 202415.9516.1915.9516.0915.6439,820
Jul 10, 202415.6715.8815.6715.8215.3825,697
Jul 9, 202415.9015.9415.7315.7315.2917,269
Jul 8, 202415.6715.9515.6115.9515.5073,802
Jul 5, 202415.7315.8415.5215.5915.1518,651
Jul 4, 202415.7315.9015.7315.8415.4015,707
Jul 3, 202415.6015.8215.6015.7115.2732,279
Jul 2, 202415.5215.6215.4615.5715.1416,433
Jun 28, 2024 0.06 Dividend
Jun 28, 202415.4115.6015.3415.4815.0529,886
Jun 27, 202415.1115.4315.1115.4314.9413,226
Jun 26, 202415.2215.2415.0215.0814.6014,697
Jun 25, 202415.3015.3615.0715.2214.7487,901
Jun 24, 202414.8615.2914.8615.2614.7713,920
Jun 21, 202415.0015.0014.7514.8014.3360,747
Jun 20, 202415.0215.0914.9915.0014.5256,591
Jun 19, 202414.8515.0714.8315.0014.5233,941
Jun 18, 202414.9215.1714.8514.8514.3853,311
Jun 17, 202415.0115.0714.8515.0214.5440,420
Jun 14, 202415.0715.3114.9915.0814.6063,931
Jun 13, 202415.6415.6415.0615.2614.7762,980
Jun 12, 202415.2115.4515.2115.4514.9689,927
Jun 11, 202415.6115.6715.2715.3114.8228,835
Jun 10, 202415.5215.8915.5215.6915.1927,290
Jun 7, 202415.6815.7415.5315.6415.1416,791
Jun 6, 202415.3415.7615.3415.7015.2017,084
Jun 5, 202415.1215.7215.1215.6415.1415,881
Jun 4, 202415.2115.4115.2115.3314.8427,353
Jun 3, 202415.2915.4615.2915.4114.9218,863
May 31, 2024 0.06 Dividend
May 31, 202415.1415.4115.1215.2914.8056,001
May 30, 202415.0915.1315.0515.1014.5623,429
May 29, 202415.1915.3315.0015.0214.4813,587
May 28, 202415.5315.5315.2515.3814.8333,613
May 27, 202415.4815.5815.3415.5514.9910,764
May 24, 202415.3915.5615.3915.5014.9518,261
May 23, 202415.7215.7215.3915.4114.867,806
May 22, 202415.8715.9015.7015.7015.1423,255
May 21, 202415.9616.0215.8715.8715.3015,650
May 17, 202416.1016.1215.9215.9515.3821,098
May 16, 202416.0216.0815.9816.0315.4612,509
May 15, 202416.1316.1816.0216.0615.4926,144
May 14, 202416.2316.3316.0416.0415.4792,599
May 13, 202416.1416.2616.1416.2115.6313,701
May 10, 202416.1416.2516.1316.1315.5516,320
May 9, 202416.1516.2116.0816.1715.5940,806
May 8, 202415.5416.1215.5416.1215.54107,324
May 7, 202415.4915.6915.4815.6915.1333,849
May 6, 202415.2915.4815.2015.4814.9325,989
May 3, 202415.1615.3115.1015.2614.7121,383
May 2, 202415.0015.1614.9914.9914.4538,029
May 1, 202415.4415.4414.9214.9214.39181,839
Apr 30, 202415.4215.4515.2015.2014.6622,203
Apr 29, 2024 0.06 Dividend
Apr 29, 202415.5215.5415.3515.4414.8922,491
Apr 26, 202415.5415.5615.5015.5014.8942,298
Apr 25, 202415.5215.5715.5215.5514.9326,828
Apr 24, 202415.5815.6015.5015.5914.9718,336
Apr 23, 202415.6115.7215.5515.5514.9346,689
Apr 22, 202415.6115.8215.6115.6415.0221,058
Apr 19, 202415.3515.7015.3415.5914.9720,887
Apr 18, 202415.4615.5315.3415.3714.7610,792
Apr 17, 202415.6915.6915.3915.4314.8220,497
Apr 16, 202415.5715.7215.5215.6515.0347,155
Apr 15, 202415.6115.6915.5015.5314.9118,271
Apr 12, 202415.7415.7415.5015.5614.9424,589
Apr 11, 202415.7815.7815.5015.7515.1312,340
Apr 10, 202415.6915.8115.6115.6114.9910,438
Apr 9, 202415.9916.1015.9515.9515.3217,905
Apr 8, 202415.6815.9815.6815.9815.359,496
Apr 5, 202415.7315.7715.6315.7115.097,601
Apr 4, 202415.7115.8015.5615.5614.9410,592
Apr 3, 202415.7115.7715.5515.6114.9927,814
Apr 2, 202415.7415.7915.5515.5514.9316,609
Apr 1, 202415.5715.8515.5715.7615.1413,214
Mar 28, 202415.9516.0115.8715.9515.3223,590
Mar 27, 2024 0.06 Dividend
Mar 27, 202415.6915.9315.6915.9215.2912,924
Mar 26, 202415.5015.7815.5015.6714.9925,623
Mar 25, 202415.5515.7315.5015.5014.8316,050
Mar 22, 202415.8115.8415.5515.5614.8819,589
Mar 21, 202415.9416.0115.8715.8715.1814,242
Mar 20, 202415.9015.9915.8615.9215.237,875
Mar 19, 202415.8516.0315.8515.9415.2513,551
Mar 18, 202416.0516.0915.8515.8815.1918,516
Mar 15, 202415.9816.1415.9816.0115.3222,143
Mar 14, 202416.0216.0915.8816.0315.3316,489
Mar 13, 202416.3516.3516.0216.0215.3234,627
Mar 12, 202416.3016.3316.1316.3215.6120,313
Mar 11, 202416.2716.3516.2116.3515.6413,690
Mar 8, 202416.1416.2516.1016.2415.5427,910
Mar 7, 202415.9616.1215.9616.0915.3927,324
Mar 6, 202415.7515.9415.7515.8615.1710,791

Related Tickers

KMP-UN.TO Killam Apartment REIT
16.68
-1.24%
 
MI-UN.TO Minto Apartment Real Estate Investment Trust
13.01
-4.06%
 
IIP-UN.TO InterRent Real Estate Investment Trust
9.84
-1.40%
 
NRR-UN.TO Northview Residential REIT
14.70
+1.45%
 
ERE-UN.TO European Residential Real Estate Investment Trust
2.4900
-1.97%
 
HOM-UN.TO BSR Real Estate Investment Trust
17.98
-2.44%
 
BEI-UN.TO Boardwalk Real Estate Investment Trust
65.51
-0.65%
 
DRR-U.TO Dream Residential Real Estate Investment Trust
8.06
-1.23%
 
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust
41.12
-2.35%
 
NXRT NexPoint Residential Trust, Inc.
40.43
-2.13%