Morguard North American Residential Real Estate Investment Trust - MRG-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.76	16.75	16.75	16.85	16.75	32,248
December 03, 2025	16.83	16.82	16.82	16.93	16.79	21,332
December 02, 2025	16.96	16.8	16.8	17.07	16.78	57,339
December 01, 2025	17.14	17.04	17.04	17.28	16.99	22,517
November 28, 2025	17.4	17.15	17.15	17.85	17.14	26,815
November 27, 2025	17.88	17.05	17.05	17.88	16.97	22,702
November 26, 2025	16.82	16.94	16.94	17	16.74	24,455
November 25, 2025	16.85	16.99	16.99	17.11	16.75	233,951
November 24, 2025	17.15	16.89	16.89	17.16	16.82	18,448
November 21, 2025	16.74	17	17	17.09	16.74	11,008
November 20, 2025	16.82	16.8	16.8	17.03	16.8	33,620
November 19, 2025	17.14	16.82	16.82	17.14	16.82	55,628
November 18, 2025	17	16.98	16.98	17.08	16.95	57,634
November 17, 2025	17.41	16.99	16.99	17.41	16.93	95,769
November 14, 2025	17.21	17.43	17.43	17.43	17.15	20,259
November 13, 2025	17.33	17.23	17.23	17.37	17.23	14,457
November 12, 2025	17.38	17.33	17.33	17.45	17.33	14,090
November 11, 2025	17.55	17.35	17.35	17.55	17.27	18,433
November 10, 2025	17.32	17.5	17.5	17.64	17.32	24,406
November 07, 2025	17.17	17.5	17.5	17.52	17.05	44,013
November 06, 2025	17.59	17.22	17.22	17.59	17.05	29,153
November 05, 2025	17.11	17.2	17.2	17.27	17.1	11,391
November 04, 2025	17.36	17.2	17.2	17.36	17.17	67,427
November 03, 2025	17.39	17.45	17.45	17.5	17.35	35,276
October 31, 2025	17.51	17.41	17.41	17.55	17.3	37,557
October 30, 2025	17.78	17.55	17.49	17.79	17.54	23,758
October 29, 2025	17.81	17.79	17.79	17.95	17.7	29,709
October 28, 2025	18.2	17.77	17.77	18.2	17.5	55,168
October 27, 2025	17.83	18.16	18.16	18.16	17.83	10,375
October 24, 2025	17.84	18.1	18.1	18.1	17.82	12,173
October 23, 2025	17.85	17.82	17.82	17.95	17.72	65,822
October 22, 2025	17.75	17.85	17.85	17.85	17.71	7,602
October 21, 2025	17.76	17.64	17.64	17.83	17.64	21,278
October 20, 2025	17.76	17.85	17.85	17.92	17.64	83,129
October 17, 2025	17.8	17.78	17.78	17.81	17.57	21,918
October 16, 2025	17.96	17.82	17.82	17.96	17.66	27,215
October 15, 2025	17.95	17.98	17.98	18.2	17.95	10,183
October 14, 2025	18.19	17.94	17.94	18.19	17.85	17,821
October 10, 2025	18.32	18.07	18.07	18.34	18.05	31,062
October 09, 2025	18.08	18.12	18.12	18.23	18	24,750
October 08, 2025	18.13	18.09	18.09	18.13	18.02	10,341
October 07, 2025	18.42	18.22	18.22	18.42	18.2	9,826
October 06, 2025	18.32	18.45	18.45	18.45	18.2	12,586
October 03, 2025	18.17	18.36	18.36	18.36	18.17	10,272
October 02, 2025	18.06	18.21	18.21	18.21	18.06	6,877
October 01, 2025	18.23	18.14	18.14	18.32	18.14	11,531
September 30, 2025	18.43	18.15	18.15	18.43	18.15	4,794
September 29, 2025	18.16	18.23	18.23	18.24	18.13	7,053
September 26, 2025	18.15	18.25	18.25	18.28	18.05	26,384
September 25, 2025	18.4	18.25	18.25	18.4	18.16	21,523
September 24, 2025	18.25	18.26	18.26	18.39	18.24	15,584
September 23, 2025	18.22	18.38	18.38	18.42	18.22	17,533
September 22, 2025	18.35	18.33	18.33	18.38	18.21	18,837
September 19, 2025	18.41	18.43	18.43	18.48	18.37	10,342
September 18, 2025	18.37	18.29	18.29	18.53	18.28	20,163
September 17, 2025	18.53	18.45	18.45	18.64	18.44	26,002
September 16, 2025	18.66	18.38	18.38	18.66	18.3	15,883
September 15, 2025	18.63	18.57	18.57	18.71	18.54	8,917
September 12, 2025	18.64	18.66	18.66	18.72	18.5	5,413
September 11, 2025	18.51	18.5	18.5	18.63	18.5	72,518

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