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
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
August 13, 2025	17.9	17.9	17.9	18.02	17.9	2,164
August 12, 2025	17.99	17.83	17.83	18.08	17.82	6,495
August 11, 2025	18.28	17.96	17.96	18.28	17.86	17,946
August 08, 2025	18.05	17.81	17.81	18.05	17.76	7,481
August 07, 2025	18.07	18.07	18.07	18.15	17.98	6,943
August 06, 2025	18.07	18.05	18.05	18.13	17.98	10,325
August 05, 2025	17.84	18.13	18.13	18.2	17.84	9,716
August 01, 2025	18.09	18.17	18.17	18.17	17.96	9,670
July 31, 2025	18.39	18.11	18.11	18.48	17.98	26,392
July 30, 2025	18.15	18.5	18.44	18.61	18.13	25,289
July 29, 2025	18	18.06	18.06	18.25	18	15,675
July 28, 2025	18.12	18.2	18.2	18.2	18	10,727
July 25, 2025	18.08	18.15	18.15	18.2	18.04	15,533
July 24, 2025	18.05	18.12	18.12	18.35	18.05	97,332
July 23, 2025	18.36	18.2	18.2	18.36	18.09	16,022
July 22, 2025	18.19	18.2	18.2	18.26	18.09	11,365
July 21, 2025	18.34	18.19	18.19	18.36	18.19	7,199
July 18, 2025	18.51	18.32	18.32	18.51	18.32	4,979
July 17, 2025	18.36	18.52	18.52	18.62	18.36	7,131
July 16, 2025	18.59	18.56	18.56	18.63	18.56	3,901
July 15, 2025	18.64	18.57	18.57	18.71	18.5	7,588
July 14, 2025	18.82	18.78	18.78	18.82	18.65	10,018
July 11, 2025	18.88	18.61	18.61	18.88	18.49	6,644
July 10, 2025	18.78	18.67	18.67	19.01	18.62	41,850
July 09, 2025	18.47	18.65	18.65	18.65	18.36	62,688
July 08, 2025	18.45	18.44	18.44	18.45	18.35	6,407
July 07, 2025	18.83	18.41	18.41	18.83	18.28	14,411
July 04, 2025	18.34	18.51	18.51	18.63	18.34	6,807
July 03, 2025	18.31	18.26	18.26	18.48	18.14	18,619
July 02, 2025	18.06	18.31	18.31	18.38	18.06	13,504
June 30, 2025	18.19	18.26	18.26	18.38	18.12	10,777
June 27, 2025	18.49	18.33	18.33	18.67	18.12	21,202
June 26, 2025	18.16	18.34	18.34	18.35	18.12	18,315
June 25, 2025	18.27	18.2	18.2	18.27	18.11	19,684
June 24, 2025	18.09	18.31	18.31	18.31	18.04	21,196
June 23, 2025	18.25	18.04	18.04	18.29	18.04	24,590
June 20, 2025	18.54	18.25	18.25	18.54	18.2	9,289
June 19, 2025	18.06	18.5	18.5	18.5	18.04	9,085
June 18, 2025	18.14	18.18	18.18	18.33	18.14	6,773
June 17, 2025	18.33	18.2	18.2	18.33	18.13	4,773
June 16, 2025	18.44	18.35	18.35	18.52	18.26	9,068
June 13, 2025	18.66	18.33	18.33	18.66	18.33	28,155
June 12, 2025	18.55	18.65	18.65	18.8	18.46	14,370
June 11, 2025	18.69	18.55	18.55	18.71	18.55	11,492

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