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
February 20, 2026	18.79	18.72	18.72	18.83	18.72	18,249
February 19, 2026	18.65	18.84	18.84	18.84	18.6	27,886
February 18, 2026	18.99	18.67	18.67	18.99	18.55	33,394
February 17, 2026	18.7	18.61	18.61	18.79	18.56	30,259
February 13, 2026	18.71	18.68	18.68	18.76	18.55	21,886
February 12, 2026	18.94	18.61	18.61	18.94	18.48	48,249
February 11, 2026	18.6	18.85	18.85	19.05	18.6	63,897
February 10, 2026	18.49	18.67	18.67	18.69	18.47	22,282
February 09, 2026	18.3	18.51	18.51	18.51	18.23	34,005
February 06, 2026	18.24	18.34	18.34	18.34	18.12	9,964
February 05, 2026	18.38	18.23	18.23	18.38	18.12	14,012
February 04, 2026	18.01	18.32	18.32	18.38	18.01	42,344
February 03, 2026	18.24	18.16	18.16	18.24	18.04	24,187
February 02, 2026	18.3	18.24	18.24	18.32	18.02	38,076
January 30, 2026	18.32	18.26	18.26	18.32	18.06	30,620
January 29, 2026	18.24	18.42	18.42	18.42	18.12	17,168
January 28, 2026	18.16	18.25	18.25	18.35	18.16	22,151
January 27, 2026	18.24	18.28	18.28	18.28	18.14	27,884
January 26, 2026	18.35	18.34	18.34	18.35	18.2	27,699
January 23, 2026	18.18	18.43	18.43	18.43	18.18	30,621
January 22, 2026	18.1	18.27	18.27	18.37	18.1	20,804
January 21, 2026	18.06	18.23	18.23	18.23	18	42,814
January 20, 2026	18.24	18.19	18.19	18.24	18.08	30,561
January 19, 2026	18.27	18.24	18.24	18.28	18.18	12,573
January 16, 2026	18.11	18.33	18.33	18.43	18.11	24,532
January 15, 2026	18.21	18.21	18.21	18.42	18.21	51,277
January 14, 2026	18.1	18.2	18.2	18.27	18.1	24,656
January 13, 2026	18.12	18.11	18.11	18.22	18.05	26,696
January 12, 2026	18.19	18.2	18.2	18.32	18.1	28,507
January 09, 2026	18.11	18.19	18.19	18.28	18.02	30,873
January 08, 2026	17.73	18.02	18.02	18.34	17.73	56,008
January 07, 2026	17.79	18.23	18.23	18.31	17.79	39,485
January 06, 2026	17.89	17.87	17.87	18.07	17.8	48,469
January 05, 2026	17.26	17.75	17.75	17.87	17.26	48,121
January 02, 2026	17.38	17.37	17.37	17.38	17.27	6,779
December 31, 2025	17.4	17.37	17.37	17.4	17.23	11,732
December 30, 2025	17.29	17.34	17.27	17.38	17.25	2,635
December 29, 2025	17.13	17.26	17.26	17.46	17.13	11,328
December 23, 2025	17.37	17.29	17.29	17.4	17.26	10,936
December 22, 2025	17.02	17.35	17.35	17.56	17.02	24,001
December 19, 2025	17.5	17.45	17.45	17.62	17.44	20,400
December 18, 2025	17.49	17.59	17.59	17.59	17.42	12,330
December 17, 2025	17.21	17.47	17.47	17.5	17.21	12,872
December 16, 2025	17.16	17.19	17.19	17.24	17.04	25,726
December 15, 2025	16.9	17.06	17.06	17.08	16.85	19,369
December 12, 2025	16.92	17.1	17.1	17.13	16.82	38,401
December 11, 2025	17.15	16.77	16.77	17.15	16.72	17,042
December 10, 2025	16.62	16.83	16.83	16.91	16.62	34,632
December 09, 2025	16.44	16.6	16.6	16.67	16.37	24,603
December 08, 2025	16.62	16.49	16.49	16.62	16.31	27,755
December 05, 2025	16.7	16.55	16.55	16.71	16.5	56,892
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

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