Morguard North American Residential Real Estate Investment Trust (MRG.UN)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740004800 | 16.6 | -0.12 | -0.72 | 16.579999 | 16.71 | 16.51 | 42440 |
| 1739918400 | 16.719999 | 0.27 | 1.64 | 16.5 | 16.719999 | 16.5 | 172970 |
| 1739572800 | 16.45 | -0.33 | -1.97 | 16.87 | 16.94 | 16.44 | 45657 |
| 1739486400 | 16.78 | 0.14 | 0.84 | 16.8 | 16.84 | 16.69 | 36946 |
| 1739400000 | 16.64 | -0.36 | -2.12 | 16.78 | 16.85 | 16.53 | 59069 |
| 1739313600 | 17 | -0.12 | -0.70 | 17.12 | 17.12 | 16.87 | 16878 |
| 1739227200 | 17.12 | 0 | 0.00 | 17.19 | 17.29 | 17.11 | 38190 |
| 1738968000 | 17.12 | -0.03 | -0.17 | 17.11 | 17.17 | 17.05 | 49554 |
| 1738881600 | 17.15 | -0.13 | -0.75 | 17.29 | 17.37 | 17.08 | 30542 |
| 1738795200 | 17.28 | 0.42 | 2.49 | 16.87 | 17.31 | 16.87 | 32395 |
| 1738708800 | 16.86 | 0.21 | 1.26 | 16.78 | 17.01 | 16.7 | 34473 |
| 1738622400 | 16.649999 | -0.18 | -1.07 | 16.16 | 16.69 | 16.16 | 60355 |
| 1738363200 | 16.83 | -0.36 | -2.09 | 17 | 17.21 | 16.83 | 34232 |
| 1738276800 | 17.19 | 0.15 | 0.88 | 17.08 | 17.34 | 17.08 | 23573 |
| 1738190400 | 17.04 | -0.01 | -0.06 | 17.19 | 17.25 | 16.84 | 31039 |
| 1738104000 | 17.05 | 0.05 | 0.29 | 17.15 | 17.17 | 16.97 | 17755 |
| 1738017600 | 17 | 0.08 | 0.47 | 16.92 | 17.16 | 16.9 | 49246 |
| 1737758400 | 16.92 | 0.12 | 0.71 | 16.73 | 16.93 | 16.719999 | 36705 |
| 1737672000 | 16.8 | -0.05 | -0.30 | 16.99 | 16.99 | 16.75 | 33329 |
| 1737585600 | 16.85 | -0.15 | -0.88 | 17 | 17 | 16.83 | 23509 |
| 1737499200 | 17 | 0.1 | 0.59 | 16.57 | 17.03 | 16.57 | 82593 |
| 1737412800 | 16.9 | 0.05 | 0.30 | 16.8 | 17 | 16.7 | 49599 |
| 1737153600 | 16.85 | -0.05 | -0.30 | 16.99 | 17.12 | 16.82 | 48565 |
| 1737067200 | 16.9 | -0.08 | -0.47 | 16.91 | 17.08 | 16.9 | 11198 |
| 1736980800 | 16.98 | 0.02 | 0.12 | 16.98 | 17.17 | 16.92 | 30696 |
| 1736894400 | 16.96 | -0.31 | -1.80 | 17.49 | 17.49 | 16.92 | 61463 |
| 1736808000 | 17.27 | -0.36 | -2.04 | 17.47 | 17.59 | 17.27 | 37902 |
| 1736548800 | 17.63 | -0.12 | -0.68 | 17.76 | 17.76 | 17.41 | 33980 |
| 1736462400 | 17.75 | 0.23 | 1.31 | 17.78 | 17.8 | 17.56 | 14209 |
| 1736376000 | 17.52 | -0.05 | -0.28 | 17.79 | 17.79 | 17.42 | 34366 |
| 1736289600 | 17.57 | 0.08 | 0.46 | 17.47 | 17.7 | 17.36 | 46952 |
| 1736203200 | 17.49 | -0.06 | -0.34 | 17.7 | 17.72 | 17.4 | 55855 |
| 1735944000 | 17.55 | 0.11 | 0.63 | 17.9 | 17.9 | 17.41 | 25468 |
| 1735857600 | 17.44 | 0.29 | 1.69 | 16.99 | 17.44 | 16.99 | 45975 |
| 1735684800 | 17.15 | 0.15 | 0.88 | 17 | 17.27 | 17 | 9669 |
| 1735598400 | 17 | -0.14 | -0.82 | 16.96 | 17.07 | 16.84 | 12031 |
| 1735339200 | 17.14 | 0.01 | 0.06 | 17.34 | 17.36 | 17.02 | 8851 |
| 1735069200 | 17.13 | 0.07 | 0.41 | 16.85 | 17.2 | 16.85 | 8593 |
| 1734993600 | 17.06 | -0.21 | -1.22 | 17.32 | 17.32 | 16.79 | 21364 |
| 1734734400 | 17.27 | 0.32 | 1.89 | 16.88 | 17.27 | 16.86 | 84741 |
| 1734648000 | 16.95 | -0.54 | -3.09 | 17.49 | 17.5 | 16.91 | 50473 |
| 1734561600 | 17.49 | -0.39 | -2.18 | 18.07 | 18.07 | 17.36 | 29849 |
| 1734475200 | 17.88 | 0.1 | 0.56 | 17.78 | 18.13 | 17.75 | 28433 |
| 1734388800 | 17.78 | -0.12 | -0.67 | 17.8 | 18.13 | 17.78 | 16956 |
| 1734129600 | 17.9 | -0.14 | -0.78 | 18.41 | 18.41 | 17.81 | 19588 |
| 1734043200 | 18.04 | -0.18 | -0.99 | 18.36 | 18.42 | 18 | 21289 |
| 1733956800 | 18.22 | -0.24 | -1.30 | 18.47 | 18.64 | 18.22 | 22837 |
| 1733870400 | 18.46 | -0.45 | -2.38 | 18.92 | 19.03 | 18.45 | 30245 |
| 1733784000 | 18.91 | 0.4 | 2.16 | 18.55 | 19.3 | 18.55 | 64402 |
| 1733524800 | 18.51 | -0.17 | -0.91 | 18.66 | 18.75 | 18.47 | 11711 |
| 1733438400 | 18.68 | 0.18 | 0.97 | 18.44 | 18.71 | 18.44 | 13452 |
| 1733352000 | 18.5 | 0.19 | 1.04 | 18.5 | 18.66 | 18.39 | 19820 |
| 1733265600 | 18.31 | 0.03 | 0.16 | 18.54 | 18.6 | 18.29 | 23420 |
| 1733179200 | 18.28 | -0.3 | -1.61 | 18.53 | 18.67 | 18.28 | 21001 |
| 1732920000 | 18.58 | 0.02 | 0.11 | 18.53 | 18.69 | 18.47 | 9505 |
| 1732833600 | 18.56 | 0.21 | 1.14 | 18.4 | 18.57 | 18.4 | 10945 |
| 1732747200 | 18.35 | 0.12 | 0.66 | 18.07 | 18.51 | 18.07 | 17623 |
| 1732660800 | 18.23 | -0.19 | -1.03 | 18.59 | 18.59 | 18.1 | 28119 |
| 1732574400 | 18.42 | 0.19 | 1.04 | 18.46 | 18.69 | 18.35 | 24683 |
| 1732315200 | 18.23 | 0 | 0.00 | 18.3 | 18.37 | 18.19 | 22190 |
| 1732228800 | 18.23 | -0.15 | -0.82 | 18.43 | 18.54 | 18.19 | 45526 |
| 1732142400 | 18.38 | 0 | 0.00 | 18.36 | 18.49 | 18.27 | 13297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
