Morguard Real Estate Investment Trust (TSX:MRT.UN)
Canada
· Delayed Price · Currency is CAD 6.03
+0.10 (1.69%)
At close: Dec 5, 2025
TSX:MRT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.88 | 6.04 | 5.88 | 6.03 | 6.03 | 1.69% | 20,979 |
| Dec 4, 2025 | 5.92 | 5.96 | 5.92 | 5.93 | 5.93 | -0.84% | 2,920 |
| Dec 3, 2025 | 5.99 | 5.99 | 5.94 | 5.98 | 5.98 | 2.22% | 8,030 |
| Dec 2, 2025 | 5.93 | 5.96 | 5.85 | 5.85 | 5.85 | -1.35% | 6,001 |
| Dec 1, 2025 | 5.93 | 5.93 | 5.90 | 5.93 | 5.93 | -0.67% | 4,364 |
| Nov 28, 2025 | 5.86 | 5.99 | 5.85 | 5.97 | 5.97 | 0.34% | 34,600 |
| Nov 27, 2025 | 5.90 | 5.95 | 5.89 | 5.95 | 5.93 | 1.71% | 4,135 |
| Nov 26, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5.83 | -0.51% | 17,700 |
| Nov 25, 2025 | 5.76 | 5.88 | 5.76 | 5.88 | 5.86 | 2.26% | 39,300 |
| Nov 24, 2025 | 5.77 | 5.78 | 5.75 | 5.75 | 5.73 | -0.17% | 13,601 |
| Nov 21, 2025 | 5.75 | 5.78 | 5.75 | 5.76 | 5.74 | - | 92,800 |
| Nov 20, 2025 | 5.75 | 5.78 | 5.75 | 5.76 | 5.74 | 0.17% | 26,420 |
| Nov 19, 2025 | 5.74 | 5.76 | 5.74 | 5.75 | 5.73 | - | 14,400 |
| Nov 18, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.73 | -1.03% | 6,600 |
| Nov 17, 2025 | 5.76 | 5.81 | 5.75 | 5.81 | 5.79 | 0.52% | 40,607 |
| Nov 14, 2025 | 5.74 | 5.78 | 5.73 | 5.78 | 5.76 | 0.70% | 6,311 |
| Nov 13, 2025 | 5.78 | 5.78 | 5.74 | 5.74 | 5.72 | -0.17% | 16,274 |
| Nov 12, 2025 | 5.78 | 5.78 | 5.75 | 5.75 | 5.73 | - | 31,846 |
| Nov 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - | 14,310 |
| Nov 10, 2025 | 5.76 | 5.76 | 5.75 | 5.75 | 5.73 | - | 2,910 |
| Nov 7, 2025 | 5.78 | 5.78 | 5.75 | 5.75 | 5.73 | -1.54% | 484 |
| Nov 6, 2025 | 5.72 | 5.85 | 5.71 | 5.84 | 5.82 | 0.69% | 24,400 |
| Nov 5, 2025 | 5.84 | 5.84 | 5.72 | 5.80 | 5.78 | -0.68% | 6,837 |
| Nov 4, 2025 | 5.82 | 5.84 | 5.80 | 5.84 | 5.82 | -0.51% | 5,500 |
| Nov 3, 2025 | 5.86 | 5.90 | 5.84 | 5.87 | 5.85 | 0.51% | 5,250 |
| Oct 31, 2025 | 5.80 | 5.86 | 5.79 | 5.84 | 5.82 | -0.17% | 7,422 |
| Oct 30, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.81 | -0.51% | 1,750 |
| Oct 29, 2025 | 5.88 | 5.89 | 5.88 | 5.88 | 5.84 | - | 1,000 |
| Oct 28, 2025 | 5.92 | 5.94 | 5.88 | 5.88 | 5.84 | -1.01% | 2,900 |
| Oct 27, 2025 | 5.95 | 5.95 | 5.94 | 5.94 | 5.90 | -0.50% | 1,601 |
| Oct 24, 2025 | 6.00 | 6.02 | 5.82 | 5.97 | 5.93 | 0.84% | 11,120 |
| Oct 23, 2025 | 6.04 | 6.04 | 5.90 | 5.92 | 5.88 | -1.82% | 17,152 |
| Oct 22, 2025 | 5.98 | 6.03 | 5.96 | 6.03 | 5.99 | 1.01% | 8,100 |
| Oct 21, 2025 | 5.93 | 5.97 | 5.88 | 5.97 | 5.93 | -0.17% | 5,000 |
| Oct 20, 2025 | 5.92 | 5.99 | 5.85 | 5.98 | 5.94 | 1.18% | 25,912 |
| Oct 17, 2025 | 5.86 | 5.93 | 5.76 | 5.91 | 5.87 | 0.51% | 11,100 |
| Oct 16, 2025 | 5.93 | 5.94 | 5.83 | 5.88 | 5.84 | -0.34% | 3,900 |
| Oct 15, 2025 | 5.94 | 5.95 | 5.89 | 5.90 | 5.86 | -0.67% | 7,074 |
| Oct 14, 2025 | 5.93 | 5.94 | 5.91 | 5.94 | 5.90 | 0.17% | 2,000 |
| Oct 10, 2025 | 5.94 | 5.94 | 5.83 | 5.93 | 5.89 | 1.02% | 8,400 |
| Oct 9, 2025 | 5.86 | 5.89 | 5.75 | 5.87 | 5.83 | -1.34% | 5,400 |
| Oct 8, 2025 | 5.90 | 5.97 | 5.77 | 5.95 | 5.91 | 1.54% | 25,877 |
| Oct 7, 2025 | 5.85 | 5.94 | 5.85 | 5.86 | 5.82 | -1.01% | 4,954 |
| Oct 6, 2025 | 5.84 | 5.93 | 5.83 | 5.92 | 5.88 | 2.25% | 9,501 |
| Oct 3, 2025 | 6.04 | 6.04 | 5.76 | 5.79 | 5.75 | -0.69% | 11,110 |
| Oct 2, 2025 | 6.03 | 6.03 | 5.75 | 5.83 | 5.79 | - | 9,675 |
| Oct 1, 2025 | 5.77 | 5.89 | 5.77 | 5.83 | 5.79 | 0.69% | 8,454 |
| Sep 30, 2025 | 5.75 | 5.79 | 5.75 | 5.79 | 5.75 | 0.35% | 5,100 |
| Sep 29, 2025 | 5.75 | 5.80 | 5.74 | 5.77 | 5.73 | 1.05% | 2,900 |
| Sep 26, 2025 | 5.78 | 5.78 | 5.71 | 5.71 | 5.65 | -0.87% | 3,137 |
| Sep 25, 2025 | 5.70 | 5.76 | 5.69 | 5.76 | 5.70 | -0.35% | 4,261 |
| Sep 24, 2025 | 5.75 | 5.78 | 5.65 | 5.78 | 5.72 | 0.35% | 81,237 |
| Sep 23, 2025 | 5.79 | 5.79 | 5.75 | 5.76 | 5.70 | -0.35% | 3,100 |
| Sep 22, 2025 | 5.76 | 5.79 | 5.75 | 5.78 | 5.72 | 0.52% | 26,900 |
| Sep 19, 2025 | 5.82 | 5.82 | 5.75 | 5.75 | 5.69 | - | 8,200 |
| Sep 18, 2025 | 5.79 | 5.79 | 5.75 | 5.75 | 5.69 | - | 7,761 |
| Sep 17, 2025 | 5.75 | 5.77 | 5.75 | 5.75 | 5.69 | -0.26% | 1,855 |
| Sep 16, 2025 | 5.78 | 5.80 | 5.77 | 5.77 | 5.71 | -0.26% | 14,837 |
| Sep 15, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | - | 1,397 |
| Sep 12, 2025 | 5.77 | 5.81 | 5.75 | 5.78 | 5.72 | 0.52% | 6,695 |
| Sep 11, 2025 | 5.79 | 5.79 | 5.75 | 5.75 | 5.69 | - | 300 |
| Sep 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | - | 3,342 |
| Sep 9, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | 5.69 | -0.09% | 1,211 |
| Sep 8, 2025 | 5.74 | 5.76 | 5.74 | 5.76 | 5.70 | -0.09% | 1,655 |
| Sep 5, 2025 | 5.78 | 5.80 | 5.76 | 5.76 | 5.70 | 0.35% | 11,402 |
| Sep 4, 2025 | 5.74 | 5.76 | 5.74 | 5.74 | 5.68 | -0.35% | 780 |
| Sep 3, 2025 | 5.75 | 5.76 | 5.75 | 5.76 | 5.70 | 0.17% | 5,500 |
| Sep 2, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | 5.69 | -0.52% | 359 |
| Aug 29, 2025 | 5.78 | 5.80 | 5.78 | 5.78 | 5.72 | -0.69% | 4,622 |
| Aug 28, 2025 | 5.82 | 5.85 | 5.82 | 5.82 | 5.74 | 0.34% | 6,974 |
| Aug 27, 2025 | 5.79 | 5.80 | 5.79 | 5.80 | 5.72 | 0.17% | 1,900 |
| Aug 26, 2025 | 5.78 | 5.80 | 5.78 | 5.79 | 5.71 | 0.17% | 3,400 |
| Aug 25, 2025 | 5.76 | 5.80 | 5.76 | 5.78 | 5.70 | -0.17% | 1,700 |
| Aug 22, 2025 | 5.78 | 5.79 | 5.78 | 5.79 | 5.71 | 0.17% | 1,000 |
| Aug 21, 2025 | 5.75 | 5.78 | 5.75 | 5.78 | 5.70 | 0.52% | 4,657 |
| Aug 20, 2025 | 5.74 | 5.75 | 5.74 | 5.75 | 5.67 | - | 1,905 |
| Aug 19, 2025 | 5.78 | 5.78 | 5.75 | 5.75 | 5.67 | -0.35% | 3,015 |
| Aug 18, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.69 | 0.35% | 304 |
| Aug 15, 2025 | 5.74 | 5.77 | 5.74 | 5.75 | 5.67 | - | 4,338 |
| Aug 14, 2025 | 5.71 | 5.76 | 5.71 | 5.75 | 5.67 | - | 34,226 |
| Aug 13, 2025 | 5.75 | 5.75 | 5.73 | 5.75 | 5.67 | - | 12,290 |
| Aug 12, 2025 | 5.75 | 5.75 | 5.72 | 5.75 | 5.67 | - | 33,890 |
| Aug 11, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.67 | - | 13,852 |
| Aug 8, 2025 | 5.78 | 5.78 | 5.75 | 5.75 | 5.67 | - | 1,425 |
| Aug 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.67 | - | 3,200 |
| Aug 6, 2025 | 5.69 | 5.77 | 5.68 | 5.75 | 5.67 | 2.50% | 25,121 |
| Aug 5, 2025 | 5.60 | 5.61 | 5.60 | 5.61 | 5.53 | - | 6,443 |
| Aug 1, 2025 | 5.63 | 5.63 | 5.59 | 5.61 | 5.53 | -0.71% | 10,173 |
| Jul 31, 2025 | 5.68 | 5.68 | 5.63 | 5.65 | 5.57 | -1.40% | 7,065 |
| Jul 30, 2025 | 5.74 | 5.74 | 5.71 | 5.73 | 5.63 | - | 3,310 |
| Jul 29, 2025 | 5.71 | 5.75 | 5.71 | 5.73 | 5.63 | -0.35% | 1,040 |
| Jul 28, 2025 | 5.75 | 5.75 | 5.74 | 5.75 | 5.65 | 0.35% | 4,000 |
| Jul 25, 2025 | 5.69 | 5.75 | 5.69 | 5.73 | 5.63 | 0.70% | 9,716 |
| Jul 24, 2025 | 5.65 | 5.71 | 5.61 | 5.69 | 5.59 | 1.97% | 34,700 |
| Jul 23, 2025 | 5.61 | 5.61 | 5.58 | 5.58 | 5.48 | -0.53% | 8,268 |
| Jul 22, 2025 | 5.71 | 5.71 | 5.61 | 5.61 | 5.51 | -1.58% | 3,791 |
| Jul 21, 2025 | 5.77 | 5.78 | 5.70 | 5.70 | 5.60 | -1.21% | 13,005 |
| Jul 18, 2025 | 5.76 | 5.77 | 5.76 | 5.77 | 5.67 | - | 600 |
| Jul 17, 2025 | 5.75 | 5.77 | 5.75 | 5.77 | 5.67 | 0.35% | 4,791 |
| Jul 16, 2025 | 5.76 | 5.76 | 5.75 | 5.75 | 5.65 | -0.17% | 6,676 |