Morguard North American Residential Real Estate Investment Trust (MRG.UN)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375600 | 17 | 0.02 | 0.12 | 16.91 | 17.1 | 16.9 | 5846 |
| 1722289200 | 16.98 | -0.11 | -0.64 | 17.13 | 17.13 | 16.87 | 5539 |
| 1722030000 | 17.09 | 0.17 | 1.00 | 16.94 | 17.09 | 16.94 | 7268 |
| 1721943600 | 16.92 | 0.12 | 0.71 | 16.68 | 16.98 | 16.68 | 17549 |
| 1721857200 | 16.8 | -0.29 | -1.70 | 17.03 | 17.16 | 16.719999 | 41826 |
| 1721770800 | 17.09 | 0.23 | 1.36 | 16.98 | 17.1 | 16.9 | 16917 |
| 1721684400 | 16.86 | 0.48 | 2.93 | 16.469999 | 16.88 | 16.469999 | 31363 |
| 1721425200 | 16.379999 | 0.19 | 1.17 | 16.19 | 16.46 | 16.19 | 19419 |
| 1721338800 | 16.19 | -0.09 | -0.55 | 16.25 | 16.5 | 16.19 | 22802 |
| 1721252400 | 16.28 | -0.22 | -1.33 | 16.39 | 16.559999 | 16.28 | 24306 |
| 1721166000 | 16.5 | -0.03 | -0.18 | 16.37 | 16.57 | 16.37 | 17269 |
| 1721079600 | 16.53 | 0.2 | 1.22 | 16.309999 | 16.61 | 16.309999 | 33618 |
| 1720820400 | 16.329999 | 0.24 | 1.49 | 16.19 | 16.34 | 16.18 | 80444 |
| 1720734000 | 16.09 | 0.27 | 1.71 | 15.95 | 16.19 | 15.95 | 39820 |
| 1720647600 | 15.82 | 0.09 | 0.57 | 15.67 | 15.88 | 15.67 | 25697 |
| 1720561200 | 15.73 | -0.22 | -1.38 | 15.9 | 15.94 | 15.73 | 17269 |
| 1720474800 | 15.95 | 0.36 | 2.31 | 15.67 | 15.95 | 15.61 | 73802 |
| 1720215600 | 15.59 | -0.25 | -1.58 | 15.73 | 15.84 | 15.52 | 18651 |
| 1720129200 | 15.84 | 0.13 | 0.83 | 15.73 | 15.9 | 15.73 | 15707 |
| 1720042800 | 15.71 | 0.14 | 0.90 | 15.6 | 15.82 | 15.6 | 32279 |
| 1719956400 | 15.57 | 0.09 | 0.58 | 15.52 | 15.62 | 15.46 | 16433 |
| 1719610800 | 15.48 | 0.05 | 0.32 | 15.41 | 15.6 | 15.34 | 29886 |
| 1719524400 | 15.43 | 0.35 | 2.32 | 15.11 | 15.43 | 15.11 | 13226 |
| 1719438000 | 15.08 | -0.14 | -0.92 | 15.22 | 15.23 | 15.03 | 14697 |
| 1719351600 | 15.22 | -0.04 | -0.26 | 15.3 | 15.36 | 15.07 | 87901 |
| 1719265200 | 15.26 | 0.46 | 3.11 | 14.86 | 15.29 | 14.86 | 13920 |
| 1719006000 | 14.8 | -0.2 | -1.33 | 15 | 15 | 14.75 | 60747 |
| 1718919600 | 15 | 0 | 0.00 | 15.02 | 15.08 | 14.99 | 56591 |
| 1718833200 | 15 | 0.15 | 1.01 | 14.85 | 15.07 | 14.83 | 33941 |
| 1718746800 | 14.85 | -0.17 | -1.13 | 14.92 | 15.17 | 14.85 | 53311 |
| 1718660400 | 15.02 | -0.06 | -0.40 | 15.01 | 15.07 | 14.85 | 40420 |
| 1718401200 | 15.08 | -0.18 | -1.18 | 15.07 | 15.31 | 14.99 | 63931 |
| 1718314800 | 15.26 | -0.19 | -1.23 | 15.64 | 15.64 | 15.06 | 62980 |
| 1718228400 | 15.45 | 0.14 | 0.91 | 15.21 | 15.45 | 15.21 | 89927 |
| 1718142000 | 15.31 | -0.38 | -2.42 | 15.61 | 15.67 | 15.27 | 28835 |
| 1718055600 | 15.69 | 0.05 | 0.32 | 15.52 | 15.89 | 15.52 | 27290 |
| 1717796400 | 15.64 | -0.06 | -0.38 | 15.68 | 15.74 | 15.54 | 16791 |
| 1717710000 | 15.7 | 0.06 | 0.38 | 15.34 | 15.76 | 15.34 | 17084 |
| 1717623600 | 15.64 | 0.31 | 2.02 | 15.12 | 15.7 | 15.12 | 15881 |
| 1717537200 | 15.33 | -0.08 | -0.52 | 15.21 | 15.41 | 15.21 | 27353 |
| 1717450800 | 15.41 | 0.12 | 0.78 | 15.29 | 15.46 | 15.29 | 18863 |
| 1717191600 | 15.29 | 0.19 | 1.26 | 15.14 | 15.41 | 15.12 | 56001 |
| 1717105200 | 15.1 | 0.08 | 0.53 | 15.09 | 15.13 | 15.05 | 23429 |
| 1717018800 | 15.02 | -0.36 | -2.34 | 15.19 | 15.33 | 15 | 13587 |
| 1716932400 | 15.38 | -0.17 | -1.09 | 15.53 | 15.53 | 15.28 | 33613 |
| 1716846000 | 15.55 | 0.05 | 0.32 | 15.48 | 15.58 | 15.34 | 10764 |
| 1716586800 | 15.5 | 0.09 | 0.58 | 15.39 | 15.55 | 15.39 | 18261 |
| 1716500400 | 15.41 | -0.29 | -1.85 | 15.72 | 15.72 | 15.39 | 7806 |
| 1716414000 | 15.7 | -0.17 | -1.07 | 15.87 | 15.9 | 15.7 | 23255 |
| 1716327600 | 15.87 | -0.08 | -0.50 | 15.96 | 16.02 | 15.87 | 15650 |
| 1715982000 | 15.95 | -0.08 | -0.50 | 16.1 | 16.12 | 15.92 | 21098 |
| 1715895600 | 16.03 | -0.03 | -0.19 | 16.02 | 16.07 | 15.99 | 12509 |
| 1715809200 | 16.059999 | 0.02 | 0.12 | 16.129999 | 16.18 | 16.02 | 26144 |
| 1715722800 | 16.04 | -0.17 | -1.05 | 16.23 | 16.329999 | 16.04 | 92599 |
| 1715636400 | 16.21 | 0.08 | 0.50 | 16.14 | 16.26 | 16.14 | 13701 |
| 1715377200 | 16.129999 | -0.04 | -0.25 | 16.14 | 16.25 | 16.129999 | 16320 |
| 1715290800 | 16.17 | 0.05 | 0.31 | 16.149999 | 16.21 | 16.079999 | 40806 |
| 1715204400 | 16.12 | 0.43 | 2.74 | 15.54 | 16.12 | 15.54 | 107324 |
| 1715118000 | 15.69 | 0.21 | 1.36 | 15.49 | 15.69 | 15.48 | 33849 |
| 1715031600 | 15.48 | 0.22 | 1.44 | 15.29 | 15.48 | 15.2 | 25989 |
| 1714772400 | 15.26 | 0.27 | 1.80 | 15.16 | 15.31 | 15.1 | 21383 |
| 1714686000 | 14.99 | 0.07 | 0.47 | 15 | 15.16 | 14.99 | 38029 |
| 1714599600 | 14.92 | -0.28 | -1.84 | 15.44 | 15.44 | 14.92 | 181839 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
