Toronto - Delayed Quote
CAD
Morguard North American Residential Real Estate Investment Trust (MRG-UN.TO)
14.60
+0.10
(+0.69%)
At close: November 2 at 4:00:00 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
14.48
14.66
14.48
14.60
14.60
27,281
Oct 30, 2026
0.06583
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
14.47
14.68
14.47
14.50
14.50
21,176
Oct 29, 2026
14.56
14.60
14.39
14.55
14.48
26,787
Oct 28, 2026
14.35
14.50
14.35
14.49
14.42
27,804
Oct 27, 2026
14.37
14.55
14.32
14.53
14.46
72,929
Oct 26, 2026
14.36
14.47
14.32
14.46
14.39
25,465
Oct 23, 2026
14.53
14.58
14.38
14.41
14.34
30,912
Oct 22, 2026
14.34
14.73
14.34
14.65
14.58
43,856
Oct 21, 2026
14.48
14.58
14.31
14.34
14.28
27,165
Oct 20, 2026
14.36
14.61
14.36
14.56
14.49
27,674
Oct 19, 2026
14.53
14.53
14.35
14.35
14.29
18,769
Oct 16, 2026
14.59
14.61
14.42
14.49
14.42
10,415
Oct 15, 2026
14.42
14.65
14.42
14.56
14.49
12,097
Oct 14, 2026
14.71
14.71
14.37
14.37
14.30
22,028
Oct 13, 2026
14.59
14.59
14.41
14.49
14.42
29,478
Oct 9, 2026
14.43
14.62
14.41
14.61
14.54
9,604
Oct 8, 2026
14.47
14.61
14.42
14.45
14.38
29,413
Oct 7, 2026
14.51
14.56
14.45
14.46
14.39
19,633
Oct 6, 2026
14.59
14.73
14.57
14.59
14.52
16,311
Oct 5, 2026
14.57
14.62
14.48
14.48
14.41
14,395
Oct 2, 2026
14.54
14.68
14.52
14.68
14.61
23,622
Oct 1, 2026
14.59
14.64
14.51
14.60
14.53
16,906
Sep 30, 2026
14.52
14.72
14.52
14.69
14.62
11,988
Sep 29, 2026
0.06583
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
14.68
14.68
14.51
14.58
14.51
32,932
Sep 28, 2026
14.85
14.85
14.75
14.80
14.67
13,316
Sep 25, 2026
14.54
14.79
14.54
14.77
14.64
20,891
Sep 24, 2026
14.94
14.94
14.60
14.79
14.66
19,999
Sep 23, 2026
14.96
15.05
14.85
14.86
14.73
35,376
Sep 22, 2026
14.95
15.10
14.95
15.07
14.94
15,680
Sep 21, 2026
14.83
14.93
14.75
14.93
14.80
11,244
Sep 18, 2026
15.00
15.00
14.72
14.73
14.60
49,577
Sep 17, 2026
14.94
15.04
14.94
14.98
14.85
14,916
Sep 16, 2026
15.00
15.07
14.88
15.00
14.87
18,332
Sep 15, 2026
15.08
15.08
14.93
14.99
14.86
34,212
Sep 14, 2026
15.35
15.35
15.10
15.12
14.98
47,903
Sep 11, 2026
15.40
15.40
15.22
15.27
15.13
22,820
Sep 10, 2026
15.70
15.70
15.24
15.26
15.12
39,639
Sep 9, 2026
15.46
15.53
15.38
15.53
15.39
17,077
Sep 8, 2026
15.70
15.70
15.47
15.47
15.33
56,713
Sep 4, 2026
15.60
15.78
15.58
15.74
15.60
36,722
Sep 3, 2026
15.70
15.70
15.57
15.67
15.53
34,127
Sep 2, 2026
15.60
15.67
15.55
15.60
15.46
15,660
Sep 1, 2026
15.85
15.86
15.57
15.57
15.43
40,775
Aug 31, 2026
0.06583
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
15.95
15.95
15.86
15.86
15.72
54,674
Aug 28, 2026
16.01
16.04
15.93
15.99
15.78
19,364
Aug 27, 2026
16.05
16.05
16.00
16.04
15.83
31,104
Aug 26, 2026
16.10
16.11
16.04
16.09
15.88
30,816
Aug 25, 2026
16.13
16.17
16.07
16.10
15.89
24,424
Aug 24, 2026
16.39
16.39
16.01
16.19
15.98
44,461
Aug 21, 2026
16.19
16.20
16.12
16.12
15.91
17,125
Aug 20, 2026
16.25
16.25
16.14
16.21
16.00
23,783
Aug 19, 2026
16.23
16.31
16.20
16.20
15.99
16,490
Aug 18, 2026
16.23
16.28
16.13
16.17
15.96
13,835
Aug 17, 2026
16.29
16.34
16.13
16.25
16.04
27,526
Aug 14, 2026
16.32
16.41
16.29
16.38
16.17
13,231
Aug 13, 2026
16.39
16.50
16.34
16.40
16.19
27,853
Aug 12, 2026
16.35
16.35
16.20
16.31
16.10
23,380
Aug 11, 2026
16.32
16.36
16.27
16.30
16.09
3,359
Aug 10, 2026
16.38
16.38
16.13
16.30
16.09
64,519
Aug 7, 2026
16.32
16.39
16.32
16.39
16.18
10,685
Aug 6, 2026
16.36
16.50
16.25
16.30
16.09
18,077
Aug 5, 2026
16.50
16.50
16.28
16.39
16.18
10,511
Aug 4, 2026
16.28
16.42
16.18
16.38
16.17
44,880
Jul 31, 2026
0.06583
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
16.24
16.35
16.07
16.25
16.04
95,667
Jul 30, 2026
16.48
16.48
16.05
16.24
15.96
43,869
Jul 29, 2026
16.55
16.55
16.01
16.19
15.91
70,320
Jul 28, 2026
16.56
16.68
16.56
16.65
16.37
30,595
Jul 27, 2026
16.71
16.72
16.64
16.68
16.40
16,192
Jul 24, 2026
16.78
16.83
16.63
16.72
16.44
17,887
Jul 23, 2026
16.80
16.80
16.55
16.80
16.51
32,001
Jul 22, 2026
16.72
16.81
16.71
16.74
16.45
9,917
Jul 21, 2026
16.82
16.88
16.65
16.80
16.51
26,981
Jul 20, 2026
16.84
16.98
16.80
16.85
16.56
30,753
Jul 17, 2026
16.85
16.87
16.72
16.84
16.55
37,196
Jul 16, 2026
16.86
16.99
16.75
16.90
16.61
36,048
Jul 15, 2026
16.90
16.90
16.70
16.82
16.53
31,081
Jul 14, 2026
17.43
17.43
16.75
16.76
16.47
24,022
Jul 13, 2026
16.93
17.18
16.91
17.00
16.71
20,939
Jul 10, 2026
17.02
17.26
16.97
16.97
16.68
24,908
Jul 9, 2026
16.91
17.16
16.91
17.10
16.81
9,323
Jul 8, 2026
17.22
17.22
17.00
17.10
16.81
23,718
Jul 7, 2026
17.38
17.50
17.24
17.37
17.07
9,130
Jul 6, 2026
17.31
17.33
17.19
17.25
16.96
11,313
Jul 3, 2026
16.94
17.35
16.94
17.33
17.03
18,584
Jul 2, 2026
16.94
17.27
16.85
16.99
16.70
62,852
Jun 30, 2026
0.06583
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
17.10
17.10
16.85
16.85
16.56
15,529
Jun 29, 2026
17.01
17.08
16.95
17.08
16.72
12,655
Jun 26, 2026
17.38
17.38
17.07
17.12
16.76
12,538
Jun 25, 2026
17.01
17.14
16.90
17.07
16.71
24,182
Jun 24, 2026
16.95
17.09
16.88
17.02
16.67
22,196
Jun 23, 2026
16.75
16.91
16.71
16.71
16.36
12,071
Jun 22, 2026
16.77
16.90
16.74
16.75
16.40
26,836
Jun 19, 2026
16.84
17.06
16.84
16.90
16.55
11,722
Jun 18, 2026
17.06
17.11
16.75
16.84
16.49
28,075
Jun 17, 2026
16.97
17.20
16.91
17.00
16.65
72,568
Jun 16, 2026
16.81
17.16
16.81
16.95
16.60
48,022
Jun 15, 2026
16.94
17.21
16.94
17.12
16.76
15,591
Jun 12, 2026
17.18
17.18
16.85
17.10
16.74
33,147
Jun 11, 2026
16.68
17.07
16.68
17.01
16.66
16,190
Jun 10, 2026
16.90
17.16
16.67
16.82
16.47
52,456
Jun 9, 2026
16.67
17.06
16.65
16.99
16.64
52,898
Jun 8, 2026
16.71
16.80
16.66
16.71
16.36
10,866
Jun 5, 2026
16.60
16.83
16.60
16.73
16.38
28,142
Jun 4, 2026
16.76
16.86
16.58
16.62
16.27
20,207
Jun 3, 2026
16.75
16.83
16.68
16.74
16.39
23,041
Jun 2, 2026
16.71
16.83
16.64
16.75
16.40
15,636
Jun 1, 2026
16.92
16.92
16.57
16.72
16.37
33,747
May 29, 2026
0.06583
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
16.90
16.98
16.82
16.90
16.55
13,848
May 28, 2026
16.86
17.04
16.80
16.90
16.48
11,628
May 27, 2026
16.76
17.00
16.76
16.86
16.44
24,031
May 26, 2026
16.53
16.77
16.53
16.74
16.33
10,391
May 25, 2026
16.57
16.73
16.57
16.67
16.26
8,404
May 22, 2026
16.70
16.70
16.54
16.56
16.15
21,253
May 21, 2026
16.65
16.84
16.58
16.71
16.30
22,373
May 20, 2026
16.31
16.65
16.31
16.57
16.16
20,458
May 19, 2026
16.74
16.74
16.33
16.35
15.95
29,394
May 15, 2026
16.61
16.74
16.48
16.48
16.07
30,626
May 14, 2026
16.68
16.76
16.60
16.66
16.25
18,316
May 13, 2026
16.70
16.70
16.50
16.51
16.10
14,542
May 12, 2026
16.78
16.85
16.67
16.67
16.26
27,053
May 11, 2026
16.90
17.04
16.81
16.87
16.45
26,394
May 8, 2026
16.96
17.05
16.95
17.00
16.58
27,651
May 7, 2026
16.86
17.02
16.79
16.95
16.53
18,564
May 6, 2026
16.68
16.85
16.64
16.80
16.39
16,634
May 5, 2026
16.42
16.75
16.42
16.61
16.20
54,344
May 4, 2026
16.76
16.85
16.40
16.40
16.00
51,430
May 1, 2026
16.77
17.02
16.75
16.79
16.38
26,605
Apr 30, 2026
0.06583
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
17.07
17.10
16.85
16.85
16.43
20,199
Apr 29, 2026
17.48
17.48
16.89
17.03
16.55
53,078
Apr 28, 2026
17.68
17.68
17.37
17.48
16.98
15,180
Apr 27, 2026
17.44
17.62
17.43
17.52
17.02
15,502
Apr 24, 2026
17.48
17.61
17.36
17.61
17.11
22,683
Apr 23, 2026
17.45
17.66
17.45
17.46
16.96
13,739
Apr 22, 2026
17.56
17.62
17.48
17.58
17.08
37,499
Apr 21, 2026
17.65
17.67
17.49
17.54
17.04
7,527
Apr 20, 2026
17.95
17.95
17.52
17.67
17.17
27,786
Apr 17, 2026
17.71
17.88
17.65
17.85
17.34
72,893
Apr 16, 2026
17.80
17.99
17.65
17.65
17.15
20,948
Apr 15, 2026
17.58
17.73
17.52
17.71
17.21
19,602
Apr 14, 2026
17.50
17.72
17.50
17.63
17.13
17,864
Apr 13, 2026
17.14
17.50
17.14
17.41
16.92
18,005
Apr 10, 2026
17.43
17.61
17.34
17.34
16.85
16,772
Apr 9, 2026
17.39
17.49
17.23
17.40
16.91
38,143
Apr 8, 2026
17.37
17.49
17.05
17.41
16.92
41,030
Apr 7, 2026
17.12
17.19
16.99
17.09
16.60
63,569
Apr 6, 2026
16.93
17.27
16.93
17.15
16.66
28,166
Apr 2, 2026
16.76
17.20
16.76
17.10
16.61
9,819
Apr 1, 2026
17.64
17.64
16.76
17.05
16.57
31,619
Mar 31, 2026
0.06583
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
16.72
16.88
16.67
16.80
16.32
25,644
Mar 30, 2026
16.71
16.80
16.60
16.69
16.15
10,251
Mar 27, 2026
16.59
16.61
16.44
16.54
16.01
16,072
Mar 26, 2026
16.58
16.80
16.57
16.61
16.07
12,521
Mar 25, 2026
16.94
16.98
16.78
16.78
16.24
19,603
Mar 24, 2026
16.68
16.89
16.62
16.79
16.25
26,758
Mar 23, 2026
16.50
16.84
16.50
16.70
16.16
24,868
Mar 20, 2026
16.68
16.80
16.36
16.41
15.88
71,383
Mar 19, 2026
17.01
17.02
16.75
16.75
16.21
20,887
Mar 18, 2026
17.25
17.28
16.98
17.00
16.45
31,223
Mar 17, 2026
17.32
17.44
17.28
17.35
16.79
27,798
Mar 16, 2026
17.16
17.34
17.16
17.29
16.73
17,091
Mar 13, 2026
17.54
17.54
17.10
17.15
16.60
84,897
Mar 12, 2026
17.56
17.58
17.21
17.30
16.74
25,188
Mar 11, 2026
17.91
17.91
17.57
17.66
17.09
19,914
Mar 10, 2026
18.06
18.16
17.93
18.05
17.47
24,867
Mar 9, 2026
17.99
17.99
17.44
17.93
17.35
80,885
Mar 6, 2026
18.56
18.56
18.06
18.06
17.48
29,135
Mar 5, 2026
18.50
18.59
18.45
18.55
17.95
11,236
Mar 4, 2026
18.51
18.72
18.51
18.57
17.97
6,874
Mar 3, 2026
18.75
18.80
18.44
18.65
18.05
28,877
Mar 2, 2026
18.75
18.94
18.71
18.75
18.15
36,849
Feb 27, 2026
0.06583
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
18.72
18.80
18.70
18.75
18.15
6,234
Feb 26, 2026
18.98
18.98
18.76
18.80
18.13
32,316
Feb 25, 2026
18.90
18.91
18.77
18.80
18.13
32,482
Feb 24, 2026
18.94
18.94
18.73
18.89
18.22
18,873
Feb 23, 2026
18.70
18.84
18.63
18.80
18.13
26,505
Feb 20, 2026
18.79
18.83
18.72
18.72
18.05
18,249
Feb 19, 2026
18.65
18.84
18.60
18.84
18.17
27,886
Feb 18, 2026
18.99
18.99
18.55
18.67
18.00
33,394
Feb 17, 2026
18.70
18.79
18.56
18.61
17.95
30,259
Feb 13, 2026
18.71
18.76
18.55
18.68
18.01
21,888
Feb 12, 2026
18.94
18.94
18.48
18.61
17.95
48,249
Feb 11, 2026
18.60
19.05
18.60
18.85
18.18
63,897
Feb 10, 2026
18.49
18.69
18.47
18.67
18.00
22,282
Feb 9, 2026
18.30
18.51
18.23
18.51
17.85
34,005
Feb 6, 2026
18.24
18.34
18.12
18.34
17.69
9,964
Feb 5, 2026
18.38
18.38
18.12
18.23
17.58
14,012
Feb 4, 2026
18.01
18.38
18.01
18.32
17.67
42,344
Feb 3, 2026
18.24
18.24
18.04
18.16
17.51
24,187
Feb 2, 2026
18.30
18.32
18.02
18.24
17.59
38,076
Jan 30, 2026
0.06583
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
18.32
18.32
18.06
18.26
17.61
30,620
Jan 29, 2026
18.24
18.42
18.12
18.42
17.70
17,168
Jan 28, 2026
18.16
18.35
18.16
18.25
17.54
22,222
Jan 27, 2026
18.24
18.28
18.14
18.28
17.57
27,884
Jan 26, 2026
18.35
18.35
18.20
18.34
17.62
27,699
Jan 23, 2026
18.18
18.43
18.18
18.43
17.71
30,621
Jan 22, 2026
18.10
18.37
18.10
18.27
17.56
20,804
Jan 21, 2026
18.06
18.23
18.00
18.23
17.52
42,814
Jan 20, 2026
18.24
18.24
18.08
18.19
17.48
30,561
Jan 19, 2026
18.27
18.28
18.18
18.24
17.53
12,573
Jan 16, 2026
18.11
18.43
18.11
18.33
17.61
24,629
Jan 15, 2026
18.21
18.42
18.21
18.21
17.50
51,277
Jan 14, 2026
18.10
18.27
18.10
18.20
17.49
24,883
Jan 13, 2026
18.12
18.22
18.05
18.11
17.40
26,906
Jan 12, 2026
18.19
18.32
18.10
18.20
17.49
28,507
Jan 9, 2026
18.11
18.28
18.02
18.19
17.48
30,873
Jan 8, 2026
17.73
18.34
17.73
18.02
17.32
56,013
Jan 7, 2026
17.79
18.31
17.79
18.23
17.52
39,485
Jan 6, 2026
17.89
18.07
17.80
17.87
17.17
48,469
Jan 5, 2026
17.26
17.87
17.26
17.75
17.06
48,121
Jan 2, 2026
17.38
17.38
17.27
17.37
16.69
6,779
Dec 31, 2025
0.06583
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
17.40
17.40
17.23
17.37
16.69
11,732
Dec 30, 2025
17.29
17.38
17.25
17.34
16.60
2,635
Dec 29, 2025
17.13
17.46
17.13
17.26
16.52
11,328
Dec 24, 2025
17.27
17.34
17.18
17.24
16.50
37,528
Dec 23, 2025
17.37
17.40
17.26
17.29
16.55
10,936
Dec 22, 2025
17.02
17.56
17.02
17.35
16.61
24,001
Dec 19, 2025
17.50
17.62
17.44
17.45
16.70
20,400
Dec 18, 2025
17.49
17.59
17.42
17.59
16.84
14,338
Dec 17, 2025
17.21
17.50
17.21
17.47
16.72
12,872
Dec 16, 2025
17.16
17.24
17.04
17.19
16.46
25,726
Dec 15, 2025
16.90
17.08
16.85
17.06
16.33
19,369
Dec 12, 2025
16.92
17.13
16.82
17.10
16.37
38,401
Dec 11, 2025
17.15
17.15
16.70
16.70
15.99
17,715
Dec 10, 2025
16.62
16.91
16.62
16.83
16.11
34,632
Dec 9, 2025
16.44
16.67
16.37
16.60
15.89
24,603
Dec 8, 2025
16.62
16.62
16.31
16.49
15.79
27,755
Dec 5, 2025
16.70
16.71
16.50
16.55
15.84
56,892
Dec 4, 2025
16.76
16.85
16.75
16.75
16.03
32,248
Dec 3, 2025
16.83
16.93
16.79
16.82
16.10
21,332
Dec 2, 2025
16.96
17.07
16.78
16.80
16.08
57,339
Dec 1, 2025
17.14
17.28
16.99
17.04
16.31
22,517
Nov 28, 2025
0.06583
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
17.40
17.85
17.14
17.15
16.42
26,815
Nov 27, 2025
17.88
17.88
16.97
17.05
16.26
22,702
Nov 26, 2025
16.82
17.00
16.74
16.94
16.15
24,455
Nov 25, 2025
16.85
17.11
16.75
16.99
16.20
234,059
Nov 24, 2025
17.15
17.16
16.82
16.89
16.11
18,448
Nov 21, 2025
16.74
17.09
16.74
17.00
16.21
11,008
Nov 20, 2025
16.82
17.03
16.80
16.80
16.02
33,620
Nov 19, 2025
17.14
17.14
16.82
16.82
16.04
55,628
Nov 18, 2025
17.00
17.08
16.95
16.98
16.19
57,652
Nov 17, 2025
17.41
17.41
16.93
16.99
16.20
95,769
Nov 14, 2025
17.21
17.43
17.15
17.43
16.62
20,259
Nov 13, 2025
17.33
17.37
17.23
17.23
16.43
14,457
Nov 12, 2025
17.38
17.45
17.33
17.33
16.53
14,090
Nov 11, 2025
17.55
17.55
17.27
17.35
16.54
18,433
Nov 10, 2025
17.32
17.64
17.32
17.50
16.69
24,406
Nov 7, 2025
17.17
17.52
17.05
17.50
16.69
44,013
Nov 6, 2025
17.59
17.59
17.05
17.22
16.42
29,153
Nov 5, 2025
17.11
17.27
17.10
17.20
16.40
11,391
Nov 4, 2025
17.36
17.36
17.17
17.20
16.40
67,427
Nov 3, 2025
17.39
17.50
17.35
17.45
16.64
35,276
