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
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
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

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