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
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
September 10, 2025	18.45	18.46	18.46	18.49	18.34	8,668
September 09, 2025	18.32	18.48	18.48	18.51	18.32	77,570
September 08, 2025	18.74	18.49	18.49	18.74	18.45	27,230
September 05, 2025	18.65	18.72	18.72	18.9	18.65	13,437
September 04, 2025	18.74	18.77	18.77	18.77	18.62	9,887
September 03, 2025	18.77	18.76	18.76	18.8	18.66	13,005
September 02, 2025	18.66	18.68	18.68	18.71	18.58	5,459
August 29, 2025	18.66	18.96	18.96	18.96	18.5	57,961
August 28, 2025	18.73	18.52	18.46	18.73	18.45	78,633
August 27, 2025	19.02	18.74	18.68	19.02	18.66	15,586
August 26, 2025	19	19.06	19.06	19.06	18.94	59,521
August 25, 2025	19.07	19	19	19.2	19	25,584
August 22, 2025	18.9	19.03	19.03	19.08	18.86	17,621
August 21, 2025	18.62	18.82	18.82	18.94	18.61	14,071
August 20, 2025	18.6	18.67	18.67	18.99	18.6	9,877
August 19, 2025	18.28	18.79	18.79	19	18.11	42,934
August 18, 2025	18.05	18.08	18.08	18.11	18	9,633
August 15, 2025	18.18	18.01	18.01	18.18	17.93	5,323
August 14, 2025	17.9	17.96	17.96	18.26	17.9	11,127

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