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

18.72

-0.05(-0.27%)

Updated at September 05 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202518.6518.7218.7218.918.6513,437
September 04, 202518.7418.7718.7718.7718.629,887
September 03, 202518.7718.7618.7618.818.6613,005
September 02, 202518.6618.6818.6818.7118.585,459
August 29, 202518.6618.9618.9618.9618.557,961
August 28, 202518.7318.5218.4618.7318.4578,633
August 27, 202519.0218.7418.6819.0218.6615,586
August 26, 20251919.0619.0619.0618.9459,521
August 25, 202519.07191919.21925,584
August 22, 202518.919.0319.0319.0818.8617,621
August 21, 202518.6218.8218.8218.9418.6114,071
August 20, 202518.618.6718.6718.9918.69,877
August 19, 202518.2818.7918.791918.1142,934
August 18, 202518.0518.0818.0818.11189,633
August 15, 202518.1818.0118.0118.1817.935,323
August 14, 202517.917.9617.9618.2617.911,127
August 13, 202517.917.917.918.0217.92,164
August 12, 202517.9917.8317.8318.0817.826,495
August 11, 202518.2817.9617.9618.2817.8617,946
August 08, 202518.0517.8117.8118.0517.767,481
August 07, 202518.0718.0718.0718.1517.986,943
August 06, 202518.0718.0518.0518.1317.9810,325
August 05, 202517.8418.1318.1318.217.849,716
August 01, 202518.0918.1718.1718.1717.969,670
July 31, 202518.3918.1118.1118.4817.9826,392
July 30, 202518.1518.518.4418.6118.1325,289
July 29, 20251818.0618.0618.251815,675
July 28, 202518.1218.218.218.21810,727
July 25, 202518.0818.1518.1518.218.0415,533
July 24, 202518.0518.1218.1218.3518.0597,332
July 23, 202518.3618.218.218.3618.0916,022
July 22, 202518.1918.218.218.2618.0911,365
July 21, 202518.3418.1918.1918.3618.197,199
July 18, 202518.5118.3218.3218.5118.324,979
July 17, 202518.3618.5218.5218.6218.367,131
July 16, 202518.5918.5618.5618.6318.563,901
July 15, 202518.6418.5718.5718.7118.57,588
July 14, 202518.8218.7818.7818.8218.6510,018
July 11, 202518.8818.6118.6118.8818.496,644
July 10, 202518.7818.6718.6719.0118.6241,850
July 09, 202518.4718.6518.6518.6518.3662,688
July 08, 202518.4518.4418.4418.4518.356,407
July 07, 202518.8318.4118.4118.8318.2814,411
July 04, 202518.3418.5118.5118.6318.346,807
July 03, 202518.3118.2618.2618.4818.1418,619
July 02, 202518.0618.3118.3118.3818.0613,504
June 30, 202518.1918.2618.2618.3818.1210,777
June 27, 202518.4918.3318.3318.6718.1221,202
June 26, 202518.1618.3418.3418.3518.1218,315
June 25, 202518.2718.218.218.2718.1119,684
June 24, 202518.0918.3118.3118.3118.0421,196
June 23, 202518.2518.0418.0418.2918.0424,590
June 20, 202518.5418.2518.2518.5418.29,289
June 19, 202518.0618.518.518.518.049,085
June 18, 202518.1418.1818.1818.3318.146,773
June 17, 202518.3318.218.218.3318.134,773
June 16, 202518.4418.3518.3518.5218.269,068
June 13, 202518.6618.3318.3318.6618.3328,155
June 12, 202518.5518.6518.6518.818.4614,370
June 11, 202518.6918.5518.5518.7118.5511,492