Morguard North American Residential Real Estate Investment Trust (MRG.DB.B)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727473200 | 101.1 | -0.03 | -0.03 | 101.1 | 101.1 | 101.1 | 65000 |
| 1727386800 | 101.13 | 0.01 | 0.01 | 101.13 | 101.13 | 101.13 | 36000 |
| 1727300400 | 101.12 | -0.01 | -0.01 | 101.13 | 101.13 | 101.12 | 254000 |
| 1727214000 | 101.13 | 0.13 | 0.13 | 101.13 | 101.13 | 101.13 | 14000 |
| 1727127600 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1726868400 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1726782000 | 101 | 0 | 0.00 | 101 | 101 | 101 | 253000 |
| 1726695600 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1726609200 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1726522800 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1726263600 | 101 | 0 | 0.00 | 100.75 | 101 | 100.75 | 118000 |
| 1726177200 | 101 | 0 | 0.00 | 101.25 | 101.25 | 101 | 17000 |
| 1726090800 | 101 | -0.75 | -0.74 | 101.75 | 101.75 | 101 | 28000 |
| 1726004400 | 101.75 | 0 | 0.00 | 101.75 | 101.75 | 101.75 | 0 |
| 1725918000 | 101.75 | 1.15 | 1.14 | 101.74 | 101.75 | 101.74 | 11000 |
| 1725658800 | 100.6 | -0.4 | -0.40 | 100.6 | 100.6 | 100.6 | 25000 |
| 1725572400 | 101 | 0.4 | 0.40 | 101 | 101 | 101 | 9000 |
| 1725486000 | 100.6 | 0 | 0.00 | 101 | 101 | 100.6 | 20000 |
| 1725399600 | 100.6 | -0.15 | -0.15 | 100.76 | 100.76 | 100.6 | 60000 |
| 1725054000 | 100.75 | 0.6 | 0.60 | 100.75 | 100.75 | 100.75 | 7000 |
| 1724967600 | 100.15 | -0.11 | -0.11 | 100.25 | 100.25 | 100.15 | 100000 |
| 1724881200 | 100.26 | -0.04 | -0.04 | 101 | 101 | 100.26 | 7000 |
| 1724794800 | 100.3 | -1.2 | -1.18 | 100.3 | 100.3 | 100.3 | 10000 |
| 1724708400 | 101.5 | 1.35 | 1.35 | 101.51 | 101.51 | 101.5 | 4000 |
| 1724449200 | 100.15 | 0 | 0.00 | 100.15 | 100.15 | 100.15 | 0 |
| 1724362800 | 100.15 | 0 | 0.00 | 100.15 | 100.15 | 100.15 | 20000 |
| 1724276400 | 100.15 | 0 | 0.00 | 100.15 | 100.15 | 100.15 | 0 |
| 1724190000 | 100.15 | 0.05 | 0.05 | 100.15 | 100.15 | 100.15 | 7000 |
| 1724103600 | 100.1 | 0 | 0.00 | 100.1 | 100.1 | 100.1 | 0 |
| 1723844400 | 100.1 | 0.1 | 0.10 | 100.1 | 100.1 | 100.1 | 20000 |
| 1723758000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 30000 |
| 1723671600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1723585200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1723498800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 36000 |
| 1723239600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1723153200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1723066800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1722980400 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1722634800 | 100 | -1 | -0.99 | 100 | 100 | 99.75 | 256000 |
| 1722548400 | 101 | 1.4 | 1.41 | 101 | 101 | 101 | 14000 |
| 1722462000 | 99.6 | -4.4 | -4.23 | 101 | 101 | 99.6 | 137000 |
| 1722375600 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1722289200 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1722030000 | 104 | -0.99 | -0.94 | 104 | 104 | 104 | 3000 |
| 1721943600 | 104.99 | 0 | 0.00 | 104.99 | 104.99 | 104.99 | 0 |
| 1721857200 | 104.99 | 4.49 | 4.47 | 100.25 | 104.99 | 100.25 | 11000 |
| 1721770800 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1721684400 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1721425200 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1721338800 | 100.5 | -0.49 | -0.49 | 100.49 | 100.5 | 100.49 | 49000 |
| 1721252400 | 100.99 | 0.99 | 0.99 | 100 | 100.99 | 100 | 46000 |
| 1721166000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 18000 |
| 1721079600 | 100 | -0.99 | -0.98 | 100 | 100 | 100 | 56000 |
| 1720820400 | 100.99 | 0 | 0.00 | 100.99 | 100.99 | 100.99 | 0 |
| 1720734000 | 100.99 | 0.99 | 0.99 | 100.01 | 100.99 | 100 | 93000 |
| 1720647600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 243000 |
| 1720561200 | 100 | 0.5 | 0.50 | 100 | 100 | 100 | 13000 |
| 1720474800 | 99.5 | 0 | 0.00 | 99.51 | 99.51 | 99.5 | 13000 |
| 1720215600 | 99.5 | -0.44 | -0.44 | 99.5 | 99.5 | 99.5 | 50000 |
| 1720129200 | 99.94 | 0.19 | 0.19 | 99.95 | 99.95 | 99.94 | 25000 |
| 1720042800 | 99.75 | -0.25 | -0.25 | 99.74 | 99.75 | 99.74 | 79000 |
| 1719956400 | 100 | 2.49 | 2.55 | 99.99 | 100 | 99.99 | 70000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
