Morguard Real Estate Investment Trust (TSX:MRT.UN)
Canada
· Delayed Price · Currency is CAD 6.48
-0.05 (-0.77%)
Mar 9, 2026, 3:46 PM EST
TSX:MRT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.50 | 6.56 | 6.43 | 6.56 | 6.56 | 0.46% | 4,841 |
| Mar 6, 2026 | 6.54 | 6.54 | 6.50 | 6.53 | 6.53 | -0.91% | 3,800 |
| Mar 5, 2026 | 6.50 | 6.59 | 6.50 | 6.59 | 6.59 | 0.15% | 6,655 |
| Mar 4, 2026 | 6.49 | 6.58 | 6.40 | 6.58 | 6.58 | 1.23% | 7,500 |
| Mar 3, 2026 | 6.37 | 6.59 | 6.26 | 6.50 | 6.50 | 2.04% | 63,540 |
| Mar 2, 2026 | 6.39 | 6.39 | 6.34 | 6.37 | 6.37 | 0.31% | 3,156 |
| Feb 27, 2026 | 6.30 | 6.39 | 6.30 | 6.35 | 6.35 | 1.60% | 3,502 |
| Feb 26, 2026 | 6.20 | 6.38 | 6.20 | 6.25 | 6.23 | 0.81% | 34,815 |
| Feb 25, 2026 | 6.25 | 6.25 | 6.16 | 6.20 | 6.18 | -1.59% | 28,500 |
| Feb 24, 2026 | 6.25 | 6.31 | 6.16 | 6.30 | 6.28 | 2.44% | 700 |
| Feb 23, 2026 | 6.24 | 6.24 | 6.15 | 6.15 | 6.13 | -1.28% | 10,936 |
| Feb 20, 2026 | 6.28 | 6.28 | 6.22 | 6.23 | 6.21 | -0.64% | 16,793 |
| Feb 19, 2026 | 6.28 | 6.28 | 6.26 | 6.27 | 6.25 | -0.16% | 2,000 |
| Feb 18, 2026 | 6.26 | 6.32 | 6.26 | 6.28 | 6.26 | - | 10,301 |
| Feb 17, 2026 | 6.40 | 6.40 | 6.25 | 6.28 | 6.26 | -1.72% | 17,451 |
| Feb 13, 2026 | 6.29 | 6.41 | 6.29 | 6.39 | 6.37 | 0.31% | 3,830 |
| Feb 12, 2026 | 6.41 | 6.45 | 6.25 | 6.37 | 6.35 | -0.47% | 12,978 |
| Feb 11, 2026 | 6.44 | 6.47 | 6.37 | 6.40 | 6.38 | -1.08% | 5,821 |
| Feb 10, 2026 | 6.41 | 6.47 | 6.41 | 6.47 | 6.45 | 0.47% | 10,800 |
| Feb 9, 2026 | 6.43 | 6.50 | 6.40 | 6.44 | 6.42 | -0.16% | 14,708 |
| Feb 6, 2026 | 6.44 | 6.45 | 6.44 | 6.45 | 6.43 | 0.94% | 7,600 |
| Feb 5, 2026 | 6.60 | 6.60 | 6.37 | 6.39 | 6.37 | -3.18% | 5,878 |
| Feb 4, 2026 | 6.52 | 6.65 | 6.27 | 6.60 | 6.58 | - | 9,295 |
| Feb 3, 2026 | 6.58 | 6.60 | 6.58 | 6.60 | 6.58 | -0.30% | 2,572 |
| Feb 2, 2026 | 6.50 | 6.63 | 6.50 | 6.62 | 6.60 | -0.45% | 13,734 |
| Jan 30, 2026 | 6.65 | 6.68 | 6.51 | 6.65 | 6.63 | 0.61% | 3,100 |
| Jan 29, 2026 | 6.55 | 6.61 | 6.41 | 6.61 | 6.57 | 0.61% | 19,756 |
| Jan 28, 2026 | 6.68 | 6.72 | 6.55 | 6.57 | 6.53 | -1.65% | 6,760 |
| Jan 27, 2026 | 6.61 | 6.73 | 6.41 | 6.68 | 6.64 | -4.43% | 22,357 |
| Jan 26, 2026 | 6.58 | 6.99 | 6.58 | 6.99 | 6.95 | 4.17% | 15,302 |
| Jan 23, 2026 | 6.54 | 6.71 | 6.54 | 6.71 | 6.67 | 1.05% | 8,054 |
| Jan 22, 2026 | 6.54 | 6.65 | 6.54 | 6.64 | 6.60 | 1.37% | 5,002 |
| Jan 21, 2026 | 6.40 | 6.55 | 6.38 | 6.55 | 6.51 | 1.71% | 9,354 |
| Jan 20, 2026 | 6.36 | 6.44 | 6.36 | 6.44 | 6.40 | 0.47% | 6,043 |
| Jan 19, 2026 | 6.40 | 6.41 | 6.37 | 6.41 | 6.37 | -0.16% | 5,310 |
| Jan 16, 2026 | 6.35 | 6.42 | 6.35 | 6.42 | 6.38 | 0.78% | 2,671 |
| Jan 14, 2026 | 6.36 | 6.37 | 6.36 | 6.37 | 6.33 | -0.16% | 8,103 |
| Jan 13, 2026 | 6.32 | 6.38 | 6.32 | 6.38 | 6.34 | 0.31% | 677 |
| Jan 12, 2026 | 6.32 | 6.45 | 6.32 | 6.36 | 6.32 | 0.95% | 14,575 |
| Jan 9, 2026 | 6.27 | 6.30 | 6.27 | 6.30 | 6.26 | -0.24% | 1,982 |
| Jan 8, 2026 | 6.33 | 6.36 | 6.27 | 6.32 | 6.28 | -1.02% | 6,661 |
| Jan 7, 2026 | 6.35 | 6.40 | 6.35 | 6.38 | 6.34 | -0.78% | 3,500 |
| Jan 6, 2026 | 6.29 | 6.43 | 6.25 | 6.43 | 6.39 | 1.10% | 11,122 |
| Jan 5, 2026 | 6.30 | 6.36 | 6.27 | 6.36 | 6.32 | 0.16% | 27,080 |
| Jan 2, 2026 | 6.44 | 6.44 | 6.32 | 6.35 | 6.31 | -0.47% | 3,525 |
| Dec 31, 2025 | 6.37 | 6.42 | 6.30 | 6.38 | 6.34 | 0.16% | 6,483 |
| Dec 30, 2025 | 6.33 | 6.37 | 6.33 | 6.37 | 6.33 | 1.76% | 2,050 |
| Dec 29, 2025 | 6.27 | 6.28 | 6.26 | 6.26 | 6.22 | -1.57% | 1,328 |
| Dec 24, 2025 | 6.35 | 6.36 | 6.34 | 6.36 | 6.32 | -0.93% | 6,803 |
| Dec 23, 2025 | 6.35 | 6.42 | 6.35 | 6.42 | 6.38 | -0.47% | 3,622 |
| Dec 22, 2025 | 6.35 | 6.45 | 6.30 | 6.45 | 6.41 | 1.57% | 15,201 |
| Dec 19, 2025 | 6.26 | 6.35 | 6.14 | 6.35 | 6.31 | 0.32% | 11,605 |
| Dec 18, 2025 | 6.14 | 6.35 | 6.14 | 6.33 | 6.29 | -0.78% | 3,816 |
| Dec 17, 2025 | 6.20 | 6.40 | 6.20 | 6.38 | 6.34 | 1.75% | 33,812 |
| Dec 16, 2025 | 6.14 | 6.30 | 6.14 | 6.27 | 6.23 | -1.88% | 26,928 |
| Dec 15, 2025 | 6.15 | 6.39 | 6.05 | 6.39 | 6.35 | 3.90% | 23,106 |
| Dec 12, 2025 | 6.15 | 6.15 | 6.06 | 6.15 | 6.09 | 0.33% | 23,633 |
| Dec 11, 2025 | 6.04 | 6.15 | 6.01 | 6.13 | 6.07 | 1.32% | 35,642 |
| Dec 10, 2025 | 6.02 | 6.05 | 5.97 | 6.05 | 5.99 | 0.50% | 18,020 |
| Dec 9, 2025 | 6.00 | 6.02 | 5.98 | 6.02 | 5.96 | 0.33% | 5,787 |
| Dec 8, 2025 | 5.93 | 6.00 | 5.91 | 6.00 | 5.94 | -0.50% | 16,111 |
| Dec 5, 2025 | 5.88 | 6.04 | 5.88 | 6.03 | 5.97 | 1.69% | 20,979 |
| Dec 4, 2025 | 5.92 | 5.96 | 5.92 | 5.93 | 5.87 | -0.84% | 2,920 |
| Dec 3, 2025 | 5.99 | 5.99 | 5.94 | 5.98 | 5.92 | 2.22% | 8,030 |
| Dec 2, 2025 | 5.93 | 5.96 | 5.85 | 5.85 | 5.79 | -1.35% | 6,001 |
| Dec 1, 2025 | 5.93 | 5.93 | 5.90 | 5.93 | 5.87 | -0.67% | 4,364 |
| Nov 28, 2025 | 5.86 | 5.99 | 5.85 | 5.97 | 5.91 | 0.34% | 34,600 |
| Nov 27, 2025 | 5.90 | 5.95 | 5.89 | 5.95 | 5.87 | 1.71% | 4,135 |
| Nov 26, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5.78 | -0.51% | 17,700 |
| Nov 25, 2025 | 5.76 | 5.88 | 5.76 | 5.88 | 5.80 | 2.26% | 39,300 |
| Nov 24, 2025 | 5.77 | 5.78 | 5.75 | 5.75 | 5.68 | -0.17% | 13,601 |
| Nov 21, 2025 | 5.75 | 5.78 | 5.75 | 5.76 | 5.69 | - | 92,800 |
| Nov 20, 2025 | 5.75 | 5.78 | 5.75 | 5.76 | 5.69 | 0.17% | 26,420 |
| Nov 19, 2025 | 5.74 | 5.76 | 5.74 | 5.75 | 5.68 | - | 14,400 |
| Nov 18, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.68 | -1.03% | 6,600 |
| Nov 17, 2025 | 5.76 | 5.81 | 5.75 | 5.81 | 5.74 | 0.52% | 40,607 |
| Nov 14, 2025 | 5.74 | 5.78 | 5.73 | 5.78 | 5.71 | 0.70% | 6,311 |
| Nov 13, 2025 | 5.78 | 5.78 | 5.74 | 5.74 | 5.67 | -0.17% | 16,274 |
| Nov 12, 2025 | 5.78 | 5.78 | 5.75 | 5.75 | 5.68 | - | 31,846 |
| Nov 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | - | 14,310 |
| Nov 10, 2025 | 5.76 | 5.76 | 5.75 | 5.75 | 5.68 | - | 2,910 |
| Nov 7, 2025 | 5.78 | 5.78 | 5.75 | 5.75 | 5.68 | -1.54% | 484 |
| Nov 6, 2025 | 5.72 | 5.85 | 5.71 | 5.84 | 5.77 | 0.69% | 24,400 |
| Nov 5, 2025 | 5.84 | 5.84 | 5.72 | 5.80 | 5.73 | -0.68% | 6,837 |
| Nov 4, 2025 | 5.82 | 5.84 | 5.80 | 5.84 | 5.77 | -0.51% | 5,500 |
| Nov 3, 2025 | 5.86 | 5.90 | 5.84 | 5.87 | 5.79 | 0.51% | 5,250 |
| Oct 31, 2025 | 5.80 | 5.86 | 5.79 | 5.84 | 5.77 | -0.17% | 7,422 |
| Oct 30, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.76 | -0.51% | 1,750 |
| Oct 29, 2025 | 5.88 | 5.89 | 5.88 | 5.88 | 5.79 | - | 1,000 |
| Oct 28, 2025 | 5.92 | 5.94 | 5.88 | 5.88 | 5.79 | -1.01% | 2,900 |
| Oct 27, 2025 | 5.95 | 5.95 | 5.94 | 5.94 | 5.84 | -0.50% | 1,601 |
| Oct 24, 2025 | 6.00 | 6.02 | 5.82 | 5.97 | 5.87 | 0.84% | 11,120 |
| Oct 23, 2025 | 6.04 | 6.04 | 5.90 | 5.92 | 5.82 | -1.82% | 17,152 |
| Oct 22, 2025 | 5.98 | 6.03 | 5.96 | 6.03 | 5.93 | 1.01% | 8,100 |
| Oct 21, 2025 | 5.93 | 5.97 | 5.88 | 5.97 | 5.87 | -0.17% | 5,000 |
| Oct 20, 2025 | 5.92 | 5.99 | 5.85 | 5.98 | 5.88 | 1.18% | 25,912 |
| Oct 17, 2025 | 5.86 | 5.93 | 5.76 | 5.91 | 5.81 | 0.51% | 11,100 |
| Oct 16, 2025 | 5.93 | 5.94 | 5.83 | 5.88 | 5.79 | -0.34% | 3,900 |
| Oct 15, 2025 | 5.94 | 5.95 | 5.89 | 5.90 | 5.80 | -0.67% | 7,074 |
| Oct 14, 2025 | 5.93 | 5.94 | 5.91 | 5.94 | 5.84 | 0.17% | 2,000 |