Skip to main content
Morguard Corporation (TSX:MRC)
Canada flag Canada · Delayed Price · Currency is CAD
119.19
+1.37 (1.16%)
Apr 28, 2026, 3:59 PM EST

Morguard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026118.00119.50118.00119.50119.501.43%933
Apr 27, 2026120.88120.88117.82117.82117.82-2.53%940
Apr 24, 2026120.66120.88120.66120.88120.883.86%541
Apr 23, 2026116.39116.39116.39116.39116.39-3.38%101
Apr 21, 2026120.02120.46119.50120.46120.460.33%2,526
Apr 20, 2026120.50120.50120.06120.06120.06-1.17%219
Apr 17, 2026118.45121.48118.45121.48121.483.25%10,552
Apr 16, 2026117.92117.92117.66117.66117.66-0.37%825
Apr 15, 2026116.21118.10116.21118.10118.101.63%3,570
Apr 14, 2026116.31116.31115.58116.21116.210.09%3,939
Apr 13, 2026116.10116.10116.10116.10116.100.21%462
Apr 10, 2026116.00117.00115.86115.86115.860.02%1,348
Apr 9, 2026115.84115.84115.84115.84115.840.46%114
Apr 8, 2026115.31115.31115.31115.31115.310.21%137
Apr 7, 2026115.32116.00115.05115.07115.07-0.37%1,700
Apr 6, 2026115.01115.50115.01115.50115.50-0.63%231
Apr 2, 2026114.86117.14114.86116.23116.230.63%2,396
Apr 1, 2026115.51115.51115.50115.50115.500.57%502
Mar 31, 2026114.94115.58114.70114.85114.850.09%4,696
Mar 30, 2026115.76116.00114.75114.75114.75-0.30%3,903
Mar 27, 2026115.09115.09115.09115.09115.09-0.66%200
Mar 26, 2026115.25117.18115.25115.85115.850.52%8,757
Mar 25, 2026115.05115.50115.05115.25115.250.17%656
Mar 24, 2026114.77115.07114.77115.05115.050.25%593
Mar 23, 2026114.76115.02114.76114.76114.760.01%2,533
Mar 20, 2026115.69115.80114.75114.75114.75-0.23%12,176
Mar 19, 2026114.76115.02114.76115.02115.02-0.43%1,201
Mar 18, 2026115.00115.73114.76115.52115.520.66%7,702
Mar 17, 2026114.68115.73114.68114.76114.76-0.60%5,730
Mar 16, 2026115.26115.50114.90115.45115.450.17%10,288
Mar 13, 2026115.00115.25115.00115.25115.050.22%2,319
Mar 12, 2026115.50115.50115.00115.00114.80-0.39%2,409
Mar 11, 2026115.80115.80115.45115.45115.25-0.04%1,894
Mar 10, 2026115.70115.80115.49115.50115.300.20%2,514
Mar 9, 2026115.40115.40114.95115.27115.070.23%5,579
Mar 6, 2026115.00115.30115.00115.00114.80-0.18%3,008
Mar 5, 2026115.02115.21115.00115.21115.010.52%2,554
Mar 4, 2026115.00115.00114.61114.61114.41-0.92%4,061
Mar 3, 2026115.79115.80114.50115.68115.480.42%3,635
Mar 2, 2026115.25115.78115.20115.20115.000.17%1,024
Feb 27, 2026115.00116.00115.00115.00114.80-4,877
Feb 26, 2026115.00115.01115.00115.00114.800.14%4,056
Feb 25, 2026114.50114.84114.50114.84114.64-0.13%412
Feb 24, 2026115.00115.00114.71114.99114.79-0.10%630
Feb 23, 2026116.00116.00114.58115.10114.900.20%2,250
Feb 20, 2026115.00115.00114.00114.87114.670.71%2,027
Feb 19, 2026115.00115.00114.06114.06113.86-0.72%1,603
Feb 18, 2026114.40115.69114.40114.89114.690.44%3,666
Feb 17, 2026115.66115.66114.06114.39114.190.29%572
Feb 13, 2026115.00115.00114.06114.06113.86-0.21%2,302
Feb 12, 2026115.01115.01114.23114.30114.10-0.93%502
Feb 11, 2026116.00116.00115.37115.37115.17-0.41%3,668
Feb 10, 2026115.99116.00115.85115.85115.65-0.12%1,436
Feb 9, 2026116.01116.50115.56115.99115.79-0.02%4,195
Feb 6, 2026116.10116.60116.00116.01115.81-0.21%9,067
Feb 5, 2026116.40116.40116.25116.25116.05-0.85%512
Feb 4, 2026118.02118.02117.20117.25117.05-0.72%3,177
Feb 3, 2026119.59119.59118.00118.10117.90-1.17%2,543
Feb 2, 2026119.50119.50119.50119.50119.291.27%102
Jan 30, 2026118.32118.32118.00118.00117.80-0.66%2,204
Jan 29, 2026118.40119.93118.40118.78118.57-0.18%587
Jan 28, 2026119.00119.00119.00119.00118.790.41%352
Jan 27, 2026118.21118.51118.00118.51118.30-1.65%2,664
Jan 26, 2026120.10121.00120.00120.50120.290.42%1,948
Jan 23, 2026119.01120.00119.01120.00119.791.22%1,091
Jan 22, 2026118.02119.53118.02118.55118.340.36%1,258
Jan 21, 2026119.49119.53118.12118.12117.920.09%6,811
Jan 20, 2026119.98119.98118.00118.01117.81-1.25%6,149
Jan 19, 2026118.51119.50118.51119.50119.290.42%350
Jan 16, 2026118.99119.02118.00119.00118.790.75%3,858
Jan 15, 2026118.10118.11118.10118.11117.91-0.03%205
Jan 14, 2026119.00119.00118.15118.15117.94-0.71%926
Jan 13, 2026118.99118.99118.99118.99118.78-0.40%154
Jan 12, 2026117.26119.47117.24119.47119.261.28%7,529
Jan 8, 2026116.51117.99116.25117.96117.761.24%11,759
Jan 7, 2026116.80117.15116.51116.51116.310.01%1,066
Jan 6, 2026116.50116.84116.50116.50116.300.22%4,305
Jan 5, 2026116.00116.50116.00116.25116.050.22%2,683
Jan 2, 2026116.00116.00115.40115.99115.79-0.01%932
Dec 31, 2025114.91116.00114.91116.00115.800.87%400
Dec 30, 2025115.39115.80115.00115.00114.800.17%2,443
Dec 22, 2025115.00115.00114.80114.80114.60-0.08%510
Dec 19, 2025115.01115.40114.75114.89114.69-0.10%4,093
Dec 18, 2025115.05115.20115.00115.00114.80-408
Dec 17, 2025115.25115.25115.00115.00114.80-0.33%582
Dec 16, 2025116.00116.10115.38115.38115.18-0.11%1,928
Dec 15, 2025115.30116.00115.30115.51115.310.79%1,327
Dec 12, 2025114.61114.61114.60114.60114.200.08%528
Dec 11, 2025115.02115.11114.51114.51114.11-0.43%403
Dec 10, 2025115.00115.00114.95115.00114.600.44%619
Dec 9, 2025114.50114.50114.50114.50114.10-683
Dec 8, 2025114.55114.55114.50114.50114.10-289
Dec 5, 2025115.00115.00114.50114.50114.10-0.43%943
Dec 4, 2025116.26116.33115.00115.00114.60-1.27%794
Dec 3, 2025116.48116.48116.48116.48116.071.29%235
Dec 2, 2025115.00115.51114.75115.00114.600.44%2,308
Dec 1, 2025115.00115.31114.50114.50114.10-0.43%1,239
Nov 28, 2025115.03115.03115.00115.00114.60-613
Nov 26, 2025115.00115.00115.00115.00114.600.47%315
Nov 25, 2025114.47114.47114.46114.46114.060.40%316