Skip to main content
Morguard Corporation (TSX:MRC)
Canada flag Canada · Delayed Price · Currency is CAD
115.00
-0.21 (-0.18%)
Mar 6, 2026, 10:47 AM EST

Morguard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026115.02115.21115.00115.21115.210.52%2,554
Mar 4, 2026115.00115.00114.61114.61114.61-0.92%4,061
Mar 3, 2026115.79115.80114.50115.68115.680.42%3,635
Mar 2, 2026115.25115.78115.20115.20115.200.17%1,024
Feb 27, 2026115.00116.00115.00115.00115.00-4,877
Feb 26, 2026115.00115.01115.00115.00115.000.14%4,056
Feb 25, 2026114.50114.84114.50114.84114.84-0.13%412
Feb 24, 2026115.00115.00114.71114.99114.99-0.10%630
Feb 23, 2026116.00116.00114.58115.10115.100.20%2,250
Feb 20, 2026115.00115.00114.00114.87114.870.71%2,027
Feb 19, 2026115.00115.00114.06114.06114.06-0.72%1,603
Feb 18, 2026114.40115.69114.40114.89114.890.44%3,666
Feb 17, 2026115.66115.66114.06114.39114.390.29%572
Feb 13, 2026115.00115.00114.06114.06114.06-0.21%2,302
Feb 12, 2026115.01115.01114.23114.30114.30-0.93%502
Feb 11, 2026116.00116.00115.37115.37115.37-0.41%3,668
Feb 10, 2026115.99116.00115.85115.85115.85-0.12%1,436
Feb 9, 2026116.01116.50115.56115.99115.99-0.02%4,195
Feb 6, 2026116.10116.60116.00116.01116.01-0.21%9,067
Feb 5, 2026116.40116.40116.25116.25116.25-0.85%512
Feb 4, 2026118.02118.02117.20117.25117.25-0.72%3,177
Feb 3, 2026119.59119.59118.00118.10118.10-1.17%2,543
Feb 2, 2026119.50119.50119.50119.50119.501.27%102
Jan 30, 2026118.32118.32118.00118.00118.00-0.66%2,204
Jan 29, 2026118.40119.93118.40118.78118.78-0.18%587
Jan 28, 2026119.00119.00119.00119.00119.000.41%352
Jan 27, 2026118.21118.51118.00118.51118.51-1.65%2,664
Jan 26, 2026120.10121.00120.00120.50120.500.42%1,948
Jan 23, 2026119.01120.00119.01120.00120.001.22%1,091
Jan 22, 2026118.02119.53118.02118.55118.550.36%1,258
Jan 21, 2026119.49119.53118.12118.12118.120.09%6,811
Jan 20, 2026119.98119.98118.00118.01118.01-1.25%6,149
Jan 19, 2026118.51119.50118.51119.50119.500.42%350
Jan 16, 2026118.99119.02118.00119.00119.000.75%3,858
Jan 15, 2026118.10118.11118.10118.11118.11-0.03%205
Jan 14, 2026119.00119.00118.15118.15118.15-0.71%926
Jan 13, 2026118.99118.99118.99118.99118.99-0.40%154
Jan 12, 2026117.26119.47117.24119.47119.471.28%7,529
Jan 8, 2026116.51117.99116.25117.96117.961.24%11,759
Jan 7, 2026116.80117.15116.51116.51116.510.01%1,066
Jan 6, 2026116.50116.84116.50116.50116.500.22%4,305
Jan 5, 2026116.00116.50116.00116.25116.250.22%2,683
Jan 2, 2026116.00116.00115.40115.99115.99-0.01%932
Dec 31, 2025114.91116.00114.91116.00116.000.87%400
Dec 30, 2025115.39115.80115.00115.00115.000.17%2,443
Dec 22, 2025115.00115.00114.80114.80114.80-0.08%510
Dec 19, 2025115.01115.40114.75114.89114.89-0.10%4,093
Dec 18, 2025115.05115.20115.00115.00115.00-408
Dec 17, 2025115.25115.25115.00115.00115.00-0.33%582
Dec 16, 2025116.00116.10115.38115.38115.38-0.11%1,928
Dec 15, 2025115.30116.00115.30115.51115.510.79%1,327
Dec 12, 2025114.61114.61114.60114.60114.400.08%528
Dec 11, 2025115.02115.11114.51114.51114.31-0.43%403
Dec 10, 2025115.00115.00114.95115.00114.800.44%619
Dec 9, 2025114.50114.50114.50114.50114.30-683
Dec 8, 2025114.55114.55114.50114.50114.30-289
Dec 5, 2025115.00115.00114.50114.50114.30-0.43%943
Dec 4, 2025116.26116.33115.00115.00114.80-1.27%794
Dec 3, 2025116.48116.48116.48116.48116.281.29%235
Dec 2, 2025115.00115.51114.75115.00114.800.44%2,308
Dec 1, 2025115.00115.31114.50114.50114.30-0.43%1,239
Nov 28, 2025115.03115.03115.00115.00114.80-613
Nov 26, 2025115.00115.00115.00115.00114.800.47%315
Nov 25, 2025114.47114.47114.46114.46114.260.40%316
Nov 24, 2025113.51114.00113.51114.00113.800.76%2,314
Nov 21, 2025113.14113.14113.14113.14112.941.43%307
Nov 20, 2025114.50114.56111.55111.55111.36-4.10%2,383
Nov 19, 2025116.00116.32115.15116.32116.120.97%1,789
Nov 18, 2025115.22115.53115.20115.20115.00-0.09%1,321
Nov 17, 2025115.18115.75115.18115.30115.100.10%1,087
Nov 14, 2025118.00118.00115.18115.18114.98-2.47%3,499
Nov 13, 2025118.25118.25118.00118.10117.89-0.13%2,600
Nov 12, 2025118.93118.93118.00118.25118.040.60%3,317
Nov 11, 2025117.49118.72117.49117.54117.330.46%2,811
Nov 10, 2025116.51117.00116.50117.00116.800.86%861
Nov 7, 2025116.00116.00116.00116.00115.80-0.01%180
Nov 6, 2025116.00116.01116.00116.01115.81-0.63%439
Nov 5, 2025114.00116.78114.00116.75116.550.21%696
Nov 4, 2025116.50116.50116.50116.50116.301.30%236
Nov 3, 2025115.98116.00115.01115.01114.81-1.13%2,443
Oct 31, 2025115.81116.33115.81116.33116.131.16%3,147
Oct 30, 2025115.01115.01115.00115.00114.80-589
Oct 29, 2025115.00115.00115.00115.00114.800.70%200
Oct 28, 2025113.67114.40113.67114.20114.000.18%1,308
Oct 27, 2025114.06114.06114.00114.00113.80-0.01%602
Oct 24, 2025114.36114.36114.01114.01113.81-0.34%208
Oct 23, 2025112.77114.40112.77114.40114.201.51%726
Oct 22, 2025114.50114.58112.70112.70112.50-1.57%3,602
Oct 21, 2025115.50115.50113.99114.50114.30-0.55%3,073
Oct 20, 2025116.59116.59115.13115.13114.93-0.38%733
Oct 17, 2025115.57115.57115.57115.57115.370.06%189
Oct 16, 2025115.50115.50115.50115.50115.300.34%105
Oct 15, 2025115.75115.75115.11115.11114.91-0.52%597
Oct 14, 2025115.03116.60115.03115.72115.510.29%806
Oct 10, 2025115.15115.50115.02115.38115.180.22%1,602
Oct 9, 2025116.00116.00115.13115.13114.93-1.00%288
Oct 8, 2025115.63116.29115.61116.29116.090.26%548
Oct 7, 2025115.99115.99115.99115.99115.79-0.10%188
Oct 6, 2025115.20116.11115.20116.11115.910.79%1,707
Oct 3, 2025115.05115.25115.00115.20115.000.17%4,015