Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
68,860.73 -225.11 (-0.33%) CMC Crypto 200
1,443.60 -3.55 (-0.25%)
Morguard North American Residential Real Estate Investment Trust (MRG-UN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 15.29 | 15.46 | 15.29 | 15.41 | 15.41 | 18,900 |
| 31 May 2024 | 15.14 | 15.41 | 15.12 | 15.29 | 15.29 | 56,000 |
| 31 May 2024 | 0.062 Dividend | |||||
| 30 May 2024 | 15.09 | 15.13 | 15.05 | 15.10 | 15.04 | 23,400 |
| 29 May 2024 | 15.19 | 15.33 | 15.00 | 15.02 | 14.96 | 13,600 |
| 28 May 2024 | 15.53 | 15.53 | 15.25 | 15.38 | 15.32 | 33,600 |
| 27 May 2024 | 15.48 | 15.58 | 15.34 | 15.55 | 15.49 | 10,800 |
| 24 May 2024 | 15.39 | 15.56 | 15.39 | 15.50 | 15.44 | 18,300 |
| 23 May 2024 | 15.72 | 15.72 | 15.39 | 15.41 | 15.35 | 7,800 |
| 22 May 2024 | 15.87 | 15.90 | 15.70 | 15.70 | 15.64 | 23,300 |
| 21 May 2024 | 15.96 | 16.02 | 15.87 | 15.87 | 15.80 | 15,700 |
| 17 May 2024 | 16.10 | 16.12 | 15.92 | 15.95 | 15.88 | 21,100 |
| 16 May 2024 | 16.02 | 16.08 | 15.98 | 16.03 | 15.96 | 12,500 |
| 15 May 2024 | 16.13 | 16.18 | 16.02 | 16.06 | 15.99 | 26,100 |
| 14 May 2024 | 16.23 | 16.33 | 16.04 | 16.04 | 15.97 | 92,600 |
| 13 May 2024 | 16.14 | 16.26 | 16.14 | 16.21 | 16.14 | 13,700 |
| 10 May 2024 | 16.14 | 16.25 | 16.13 | 16.13 | 16.06 | 16,300 |
| 09 May 2024 | 16.15 | 16.21 | 16.08 | 16.17 | 16.10 | 40,800 |
| 08 May 2024 | 15.54 | 16.12 | 15.54 | 16.12 | 16.05 | 107,300 |
| 07 May 2024 | 15.49 | 15.69 | 15.48 | 15.69 | 15.63 | 33,800 |
| 06 May 2024 | 15.29 | 15.48 | 15.20 | 15.48 | 15.42 | 26,000 |
| 03 May 2024 | 15.16 | 15.31 | 15.10 | 15.26 | 15.20 | 21,400 |
| 02 May 2024 | 15.00 | 15.16 | 14.99 | 14.99 | 14.93 | 38,000 |
| 01 May 2024 | 15.44 | 15.44 | 14.92 | 14.92 | 14.86 | 181,800 |
| 30 Apr 2024 | 15.42 | 15.45 | 15.20 | 15.20 | 15.14 | 22,200 |
| 29 Apr 2024 | 15.52 | 15.54 | 15.35 | 15.44 | 15.38 | 22,500 |
| 29 Apr 2024 | 0.062 Dividend | |||||
| 26 Apr 2024 | 15.54 | 15.56 | 15.50 | 15.50 | 15.37 | 42,300 |
| 25 Apr 2024 | 15.52 | 15.57 | 15.52 | 15.55 | 15.42 | 26,800 |
| 24 Apr 2024 | 15.58 | 15.60 | 15.50 | 15.59 | 15.46 | 18,300 |
| 23 Apr 2024 | 15.61 | 15.72 | 15.55 | 15.55 | 15.42 | 46,700 |
| 22 Apr 2024 | 15.61 | 15.82 | 15.61 | 15.64 | 15.51 | 21,100 |
| 19 Apr 2024 | 15.35 | 15.70 | 15.34 | 15.59 | 15.46 | 20,900 |
| 18 Apr 2024 | 15.46 | 15.53 | 15.34 | 15.37 | 15.25 | 10,800 |
| 17 Apr 2024 | 15.69 | 15.69 | 15.39 | 15.43 | 15.31 | 20,500 |
| 16 Apr 2024 | 15.57 | 15.72 | 15.52 | 15.65 | 15.52 | 47,200 |
| 15 Apr 2024 | 15.61 | 15.69 | 15.50 | 15.53 | 15.40 | 18,300 |
| 12 Apr 2024 | 15.74 | 15.74 | 15.50 | 15.56 | 15.43 | 24,600 |
| 11 Apr 2024 | 15.78 | 15.78 | 15.50 | 15.75 | 15.62 | 12,300 |
| 10 Apr 2024 | 15.69 | 15.81 | 15.61 | 15.61 | 15.48 | 10,400 |
| 09 Apr 2024 | 15.99 | 16.10 | 15.95 | 15.95 | 15.82 | 17,900 |
| 08 Apr 2024 | 15.68 | 15.98 | 15.68 | 15.98 | 15.85 | 9,500 |
| 05 Apr 2024 | 15.73 | 15.77 | 15.63 | 15.71 | 15.58 | 7,600 |
| 04 Apr 2024 | 15.71 | 15.80 | 15.56 | 15.56 | 15.43 | 10,600 |
| 03 Apr 2024 | 15.71 | 15.77 | 15.55 | 15.61 | 15.48 | 27,800 |
| 02 Apr 2024 | 15.74 | 15.79 | 15.55 | 15.55 | 15.42 | 16,600 |
| 01 Apr 2024 | 15.57 | 15.85 | 15.57 | 15.76 | 15.63 | 13,200 |
| 28 Mar 2024 | 15.95 | 16.01 | 15.87 | 15.95 | 15.82 | 23,600 |
| 27 Mar 2024 | 15.69 | 15.93 | 15.69 | 15.92 | 15.79 | 12,900 |
| 27 Mar 2024 | 0.062 Dividend | |||||
| 26 Mar 2024 | 15.50 | 15.78 | 15.50 | 15.67 | 15.48 | 25,600 |
| 25 Mar 2024 | 15.55 | 15.73 | 15.50 | 15.50 | 15.31 | 16,100 |
| 22 Mar 2024 | 15.81 | 15.84 | 15.55 | 15.56 | 15.37 | 19,600 |
| 21 Mar 2024 | 15.94 | 16.01 | 15.87 | 15.87 | 15.68 | 14,200 |
| 20 Mar 2024 | 15.90 | 15.99 | 15.86 | 15.92 | 15.73 | 7,900 |
| 19 Mar 2024 | 15.85 | 16.03 | 15.85 | 15.94 | 15.75 | 13,600 |
| 18 Mar 2024 | 16.05 | 16.09 | 15.85 | 15.88 | 15.69 | 18,500 |
| 15 Mar 2024 | 15.98 | 16.14 | 15.98 | 16.01 | 15.82 | 22,100 |
| 14 Mar 2024 | 16.02 | 16.09 | 15.88 | 16.03 | 15.84 | 16,500 |
| 13 Mar 2024 | 16.35 | 16.35 | 16.02 | 16.02 | 15.83 | 34,600 |
| 12 Mar 2024 | 16.30 | 16.33 | 16.13 | 16.32 | 16.12 | 20,300 |
| 11 Mar 2024 | 16.27 | 16.35 | 16.21 | 16.35 | 16.15 | 13,700 |
| 08 Mar 2024 | 16.14 | 16.25 | 16.10 | 16.24 | 16.04 | 27,900 |
| 07 Mar 2024 | 15.96 | 16.12 | 15.96 | 16.09 | 15.90 | 27,300 |
| 06 Mar 2024 | 15.75 | 15.94 | 15.75 | 15.86 | 15.67 | 10,800 |
| 05 Mar 2024 | 15.85 | 15.97 | 15.76 | 15.76 | 15.57 | 5,800 |
| 04 Mar 2024 | 15.72 | 15.95 | 15.72 | 15.83 | 15.64 | 10,000 |
| 01 Mar 2024 | 15.84 | 16.08 | 15.75 | 15.80 | 15.61 | 22,600 |
| 29 Feb 2024 | 15.82 | 16.00 | 15.75 | 15.75 | 15.56 | 41,600 |
| 28 Feb 2024 | 15.87 | 15.87 | 15.76 | 15.83 | 15.64 | 10,700 |
| 28 Feb 2024 | 0.062 Dividend | |||||
| 27 Feb 2024 | 15.76 | 15.99 | 15.76 | 15.97 | 15.72 | 16,600 |
| 26 Feb 2024 | 16.13 | 16.13 | 15.79 | 15.88 | 15.63 | 16,000 |
| 23 Feb 2024 | 15.87 | 16.08 | 15.83 | 16.08 | 15.83 | 22,800 |
| 22 Feb 2024 | 15.99 | 15.99 | 15.80 | 15.94 | 15.69 | 11,900 |
| 21 Feb 2024 | 15.76 | 15.99 | 15.76 | 15.97 | 15.72 | 27,500 |
| 20 Feb 2024 | 15.78 | 15.94 | 15.75 | 15.86 | 15.61 | 21,600 |
| 16 Feb 2024 | 15.39 | 15.84 | 15.39 | 15.76 | 15.51 | 26,100 |
| 15 Feb 2024 | 14.95 | 15.69 | 14.95 | 15.64 | 15.39 | 59,400 |
| 14 Feb 2024 | 14.45 | 14.90 | 14.45 | 14.90 | 14.66 | 29,600 |
| 13 Feb 2024 | 15.00 | 15.00 | 14.50 | 14.56 | 14.33 | 52,300 |
| 12 Feb 2024 | 15.15 | 15.26 | 15.07 | 15.10 | 14.86 | 10,500 |
| 09 Feb 2024 | 15.18 | 15.18 | 15.03 | 15.12 | 14.88 | 13,000 |
| 08 Feb 2024 | 15.14 | 15.16 | 15.00 | 15.09 | 14.85 | 27,900 |
| 07 Feb 2024 | 15.03 | 15.18 | 15.03 | 15.10 | 14.86 | 19,300 |
| 06 Feb 2024 | 15.07 | 15.19 | 15.00 | 15.19 | 14.95 | 53,200 |
| 05 Feb 2024 | 15.10 | 15.30 | 15.01 | 15.05 | 14.81 | 24,500 |
| 02 Feb 2024 | 15.23 | 15.46 | 15.10 | 15.42 | 15.18 | 37,300 |
| 01 Feb 2024 | 15.06 | 15.35 | 15.01 | 15.33 | 15.09 | 15,100 |
| 31 Jan 2024 | 15.11 | 15.29 | 15.11 | 15.14 | 14.90 | 19,800 |
| 30 Jan 2024 | 15.30 | 15.38 | 15.11 | 15.31 | 15.07 | 12,300 |
| 30 Jan 2024 | 0.062 Dividend | |||||
| 29 Jan 2024 | 15.24 | 15.33 | 15.11 | 15.29 | 14.99 | 16,500 |
| 26 Jan 2024 | 15.32 | 15.35 | 15.13 | 15.35 | 15.05 | 18,100 |
| 25 Jan 2024 | 15.33 | 15.34 | 15.20 | 15.32 | 15.02 | 24,600 |
| 24 Jan 2024 | 15.05 | 15.27 | 15.05 | 15.18 | 14.88 | 35,100 |
| 23 Jan 2024 | 14.97 | 15.23 | 14.90 | 15.11 | 14.81 | 110,300 |
| 22 Jan 2024 | 14.83 | 15.01 | 14.71 | 14.86 | 14.57 | 65,900 |
| 19 Jan 2024 | 14.74 | 15.01 | 14.74 | 14.96 | 14.66 | 15,200 |
| 18 Jan 2024 | 14.83 | 14.85 | 14.65 | 14.67 | 14.38 | 22,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.