Skip to main content
Morguard North American Residential Real Estate Investment Trust (TSX:MRG.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.13
-0.35 (-2.00%)
Apr 29, 2026, 1:07 PM EST

TSX:MRG.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.4817.4816.8917.00--2.75%25,647
Apr 28, 202617.6817.6817.3717.4817.48-0.23%15,180
Apr 27, 202617.4417.6217.4317.5217.52-0.51%15,502
Apr 24, 202617.4817.6117.3617.6117.610.86%22,683
Apr 23, 202617.4517.6617.4517.4617.46-0.68%13,739
Apr 22, 202617.5617.6217.4817.5817.580.23%37,499
Apr 21, 202617.6517.6717.4917.5417.54-0.74%7,527
Apr 20, 202617.9517.9517.5217.6717.67-1.01%27,786
Apr 17, 202617.7117.8817.6517.8517.851.13%72,893
Apr 16, 202617.8017.9917.6517.6517.65-0.34%20,948
Apr 15, 202617.5817.7317.5217.7117.710.45%19,602
Apr 14, 202617.5017.7217.5017.6317.631.26%17,864
Apr 13, 202617.1417.5017.1417.4117.410.40%18,005
Apr 10, 202617.4317.6117.3417.3417.34-0.34%16,772
Apr 9, 202617.3917.4917.2317.4017.40-0.06%38,143
Apr 8, 202617.3717.4917.0517.4117.411.87%41,030
Apr 7, 202617.1217.1916.9917.0917.09-0.35%63,569
Apr 6, 202616.9317.2716.9317.1517.150.29%28,166
Apr 2, 202616.7617.2016.7617.1017.100.29%9,819
Apr 1, 202617.6417.6416.7617.0517.051.49%31,619
Mar 31, 202616.7216.8816.6716.8016.800.66%25,644
Mar 30, 202616.7116.8016.6016.6916.620.91%10,251
Mar 27, 202616.5916.6116.4416.5416.47-0.42%16,072
Mar 26, 202616.5816.8016.5716.6116.54-1.01%12,521
Mar 25, 202616.9416.9816.7816.7816.71-0.06%19,603
Mar 24, 202616.6816.8916.6216.7916.720.54%26,758
Mar 23, 202616.5016.8416.5016.7016.631.77%24,868
Mar 20, 202616.6816.8016.3616.4116.35-2.03%71,383
Mar 19, 202617.0117.0216.7516.7516.68-1.47%20,887
Mar 18, 202617.2517.2816.9817.0016.93-2.02%31,223
Mar 17, 202617.3217.4417.2817.3517.280.35%27,798
Mar 16, 202617.1617.3417.1617.2917.220.82%17,091
Mar 13, 202617.5417.5417.1017.1517.08-0.87%84,897
Mar 12, 202617.5617.5817.2117.3017.23-2.04%25,188
Mar 11, 202617.9117.9117.5717.6617.59-2.16%19,914
Mar 10, 202618.0618.1617.9318.0517.980.67%24,867
Mar 9, 202617.9917.9917.4417.9317.86-0.72%80,885
Mar 6, 202618.5618.5618.0618.0617.99-2.64%29,135
Mar 5, 202618.5018.5918.4518.5518.48-0.11%11,236
Mar 4, 202618.5118.7218.5118.5718.50-0.43%6,874
Mar 3, 202618.7518.8018.4418.6518.58-0.53%28,877
Mar 2, 202618.7518.9418.7118.7518.68-36,849
Feb 27, 202618.7218.8018.7018.7518.68-0.27%6,234
Feb 26, 202618.9818.9818.7618.8018.66-32,316
Feb 25, 202618.9018.9118.7718.8018.66-0.48%32,482
Feb 24, 202618.9418.9418.7318.8918.750.48%18,873
Feb 23, 202618.7018.8418.6318.8018.660.43%26,505
Feb 20, 202618.7918.8318.7218.7218.58-0.64%18,249
Feb 19, 202618.6518.8418.6018.8418.700.91%27,886
Feb 18, 202618.9918.9918.5518.6718.530.32%33,394
Feb 17, 202618.7018.7918.5618.6118.47-0.37%30,259
Feb 13, 202618.7118.7618.5518.6818.540.38%21,888
Feb 12, 202618.9418.9418.4818.6118.47-1.27%48,249
Feb 11, 202618.6019.0518.6018.8518.710.96%63,897
Feb 10, 202618.4918.6918.4718.6718.530.86%22,282
Feb 9, 202618.3018.5118.2318.5118.370.93%34,005
Feb 6, 202618.2418.3418.1218.3418.200.60%9,964
Feb 5, 202618.3818.3818.1218.2318.09-0.49%14,012
Feb 4, 202618.0118.3818.0118.3218.180.88%42,344
Feb 3, 202618.2418.2418.0418.1618.03-0.44%24,187
Feb 2, 202618.3018.3218.0218.2418.10-0.11%38,076
Jan 30, 202618.3218.3218.0618.2618.12-0.87%30,620
Jan 29, 202618.2418.4218.1218.4218.220.93%17,168
Jan 28, 202618.1618.3518.1618.2518.05-0.16%22,222
Jan 27, 202618.2418.2818.1418.2818.08-0.33%27,884
Jan 26, 202618.3518.3518.2018.3418.14-0.49%27,699
Jan 23, 202618.1818.4318.1818.4318.230.88%30,621
Jan 22, 202618.1018.3718.1018.2718.070.22%20,804
Jan 21, 202618.0618.2318.0018.2318.030.22%42,814
Jan 20, 202618.2418.2418.0818.1917.99-0.27%30,561
Jan 19, 202618.2718.2818.1818.2418.04-0.49%12,573
Jan 16, 202618.1118.4318.1118.3318.130.66%24,629
Jan 15, 202618.2118.4218.2118.2118.010.05%51,277
Jan 14, 202618.1018.2718.1018.2018.000.50%24,883
Jan 13, 202618.1218.2218.0518.1117.91-0.49%26,906
Jan 12, 202618.1918.3218.1018.2018.000.05%28,507
Jan 9, 202618.1118.2818.0218.1917.990.94%30,873
Jan 8, 202617.7318.3417.7318.0217.82-1.15%56,013
Jan 7, 202617.7918.3117.7918.2318.032.01%39,485
Jan 6, 202617.8918.0717.8017.8717.670.68%48,469
Jan 5, 202617.2617.8717.2617.7517.562.19%48,121
Jan 2, 202617.3817.3817.2717.3717.18-6,779
Dec 31, 202517.4017.4017.2317.3717.180.17%11,732
Dec 30, 202517.2917.3817.2517.3417.080.46%2,635
Dec 29, 202517.1317.4617.1317.2617.010.12%11,328
Dec 24, 202517.2717.3417.1817.2416.99-0.29%37,528
Dec 23, 202517.3717.4017.2617.2917.04-0.35%10,936
Dec 22, 202517.0217.5617.0217.3517.09-0.57%24,001
Dec 19, 202517.5017.6217.4417.4517.19-0.80%20,400
Dec 18, 202517.4917.5917.4217.5917.330.69%14,338
Dec 17, 202517.2117.5017.2117.4717.211.63%12,872
Dec 16, 202517.1617.2417.0417.1916.940.76%25,726
Dec 15, 202516.9017.0816.8517.0616.81-0.23%19,369
Dec 12, 202516.9217.1316.8217.1016.852.40%38,401
Dec 11, 202517.1517.1516.7016.7016.45-0.77%17,715
Dec 10, 202516.6216.9116.6216.8316.581.39%34,632
Dec 9, 202516.4416.6716.3716.6016.360.67%24,603
Dec 8, 202516.6216.6216.3116.4916.25-0.36%27,755
Dec 5, 202516.7016.7116.5016.5516.31-1.19%56,892
Dec 4, 202516.7616.8516.7516.7516.50-0.42%32,248