Skip to main content
Morguard Corporation (TSX:MRC)
Canada flag Canada · Delayed Price · Currency is CAD
114.50
-0.50 (-0.43%)
At close: Dec 5, 2025

Morguard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025115.00115.00114.99115.00--726
Dec 4, 2025116.26116.33115.00115.00115.00-1.27%794
Dec 3, 2025116.48116.48116.48116.48116.481.29%235
Dec 2, 2025115.00115.51114.75115.00115.000.44%2,308
Dec 1, 2025115.00115.31114.50114.50114.50-0.43%1,239
Nov 28, 2025115.03115.03115.00115.00115.00-613
Nov 26, 2025115.00115.00115.00115.00115.000.47%315
Nov 25, 2025114.47114.47114.46114.46114.460.40%316
Nov 24, 2025113.51114.00113.51114.00114.000.76%2,314
Nov 21, 2025113.14113.14113.14113.14113.141.43%307
Nov 20, 2025114.50114.56111.55111.55111.55-4.10%2,383
Nov 19, 2025116.00116.32115.15116.32116.320.97%1,789
Nov 18, 2025115.22115.53115.20115.20115.20-0.09%1,321
Nov 17, 2025115.18115.75115.18115.30115.300.10%1,087
Nov 14, 2025118.00118.00115.18115.18115.18-2.47%3,499
Nov 13, 2025118.25118.25118.00118.10118.10-0.13%2,600
Nov 12, 2025118.93118.93118.00118.25118.250.60%3,317
Nov 11, 2025117.49118.72117.49117.54117.540.46%2,811
Nov 10, 2025116.51117.00116.50117.00117.000.86%861
Nov 7, 2025116.00116.00116.00116.00116.00-0.01%180
Nov 6, 2025116.00116.01116.00116.01116.01-0.63%439
Nov 5, 2025114.00116.78114.00116.75116.750.21%696
Nov 4, 2025116.50116.50116.50116.50116.501.30%236
Nov 3, 2025115.98116.00115.01115.01115.01-1.13%2,443
Oct 31, 2025115.81116.33115.81116.33116.331.16%3,147
Oct 30, 2025115.01115.01115.00115.00115.00-589
Oct 29, 2025115.00115.00115.00115.00115.000.70%200
Oct 28, 2025113.67114.40113.67114.20114.200.18%1,308
Oct 27, 2025114.06114.06114.00114.00114.00-0.01%602
Oct 24, 2025114.36114.36114.01114.01114.01-0.34%208
Oct 23, 2025112.77114.40112.77114.40114.401.51%726
Oct 22, 2025114.50114.58112.70112.70112.70-1.57%3,602
Oct 21, 2025115.50115.50113.99114.50114.50-0.55%3,073
Oct 20, 2025116.59116.59115.13115.13115.13-0.38%733
Oct 17, 2025115.57115.57115.57115.57115.570.06%189
Oct 16, 2025115.50115.50115.50115.50115.500.34%105
Oct 15, 2025115.75115.75115.11115.11115.11-0.52%597
Oct 14, 2025115.03116.60115.03115.72115.720.29%806
Oct 10, 2025115.15115.50115.02115.38115.380.22%1,602
Oct 9, 2025116.00116.00115.13115.13115.13-1.00%288
Oct 8, 2025115.63116.29115.61116.29116.290.26%548
Oct 7, 2025115.99115.99115.99115.99115.99-0.10%188
Oct 6, 2025115.20116.11115.20116.11116.110.79%1,707
Oct 3, 2025115.05115.25115.00115.20115.200.17%4,015
Oct 2, 2025115.03115.03115.00115.00115.00-0.03%2,100
Oct 1, 2025115.24115.24115.03115.03115.03-0.26%670
Sep 30, 2025116.02116.02115.00115.33115.33-0.05%707
Sep 29, 2025115.07115.39115.00115.39115.390.15%1,600
Sep 26, 2025115.50115.50115.22115.22115.220.19%261
Sep 25, 2025115.30115.49115.00115.00115.00-0.65%1,756
Sep 24, 2025115.43116.20115.30115.75115.75-0.01%3,389
Sep 23, 2025115.77115.99115.59115.76115.760.66%600
Sep 22, 2025116.75116.75115.00115.00115.00-1.40%1,832
Sep 19, 2025116.63116.63116.63116.63116.63-0.10%876
Sep 18, 2025117.00117.50116.75116.75116.75-1.24%1,106
Sep 17, 2025118.22118.22118.22118.22118.220.78%147
Sep 16, 2025117.05117.30117.02117.30117.300.29%601
Sep 15, 2025116.96116.96116.96116.96116.96-100
Sep 12, 2025116.35116.96116.20116.96116.760.14%4,198
Sep 11, 2025116.95116.95116.80116.80116.600.24%243
Sep 10, 2025117.00117.87116.52116.52116.32-0.01%1,108
Sep 9, 2025115.56116.74115.56116.53116.331.10%1,390
Sep 8, 2025117.03117.04115.26115.26115.06-2.26%3,416
Sep 5, 2025117.38117.93117.35117.93117.730.14%742
Sep 4, 2025117.76117.76117.76117.76117.560.39%605
Sep 2, 2025117.02117.51117.02117.30117.100.24%809
Aug 29, 2025117.52117.52117.02117.02116.82-0.41%1,147
Aug 28, 2025118.25118.25117.50117.50117.30-0.05%1,667
Aug 27, 2025118.00118.00117.56117.56117.360.05%303
Aug 26, 2025117.51117.69117.50117.50117.30-0.01%12,789
Aug 25, 2025118.27118.27117.51117.51117.31-0.03%843
Aug 22, 2025116.99117.55116.97117.55117.350.49%2,939
Aug 21, 2025117.06117.06116.98116.98116.78-0.06%433
Aug 20, 2025117.75117.75117.05117.05116.85-0.60%4,497
Aug 19, 2025117.75117.98117.55117.76117.560.14%845
Aug 18, 2025117.74117.75117.03117.60117.40-0.13%3,760
Aug 15, 2025117.77118.30117.75117.75117.55-2,057
Aug 14, 2025118.48118.50117.75117.75117.55-2,616
Aug 13, 2025118.00118.00117.75117.75117.55-0.62%1,311
Aug 12, 2025117.32118.49117.32118.49118.290.55%379
Aug 8, 2025118.00118.00117.84117.84117.64-0.14%3,623
Aug 7, 2025118.00118.00118.00118.00117.80-0.09%1,072
Aug 6, 2025118.77118.77118.11118.11117.910.09%255
Aug 5, 2025118.85118.85118.00118.00117.80-0.72%387
Aug 1, 2025118.00118.85118.00118.85118.650.54%1,036
Jul 31, 2025118.11118.75118.00118.21118.010.18%1,042
Jul 30, 2025118.75118.95118.00118.00117.800.15%968
Jul 29, 2025118.70118.84117.82117.82117.62-0.57%929
Jul 28, 2025118.77118.77117.30118.50118.300.42%672
Jul 25, 2025117.10118.01117.10118.00117.800.76%714
Jul 24, 2025117.11117.11117.11117.11116.910.01%488
Jul 23, 2025117.10117.22117.10117.10116.901.06%1,245
Jul 22, 2025115.56116.50115.45115.87115.67-0.54%4,788
Jul 21, 2025116.74116.74115.81116.50116.30-2.29%5,563
Jul 18, 2025119.23119.23119.23119.23119.030.19%129
Jul 17, 2025119.70119.70118.01119.00118.80-0.58%892
Jul 15, 2025121.00121.00119.70119.70119.50-1.59%659
Jul 14, 2025121.27121.63121.27121.63121.422.68%807
Jul 11, 2025120.10120.12118.46118.46118.260.01%897
Jul 10, 2025118.73120.00118.45118.45118.250.38%3,343