Toronto - Delayed Quote
CAD
Morguard Real Estate Investment Trust (MRT-UN.TO)
7.00
+0.02
(+0.29%)
At close: October 30 at 3:45:00 PM EDT
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
Oct 30, 2026
6.95
7.00
6.95
7.00
7.00
12,951
Oct 30, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
6.91
7.00
6.89
7.00
6.98
5,700
Oct 28, 2026
6.91
6.93
6.91
6.93
6.91
913
Oct 27, 2026
6.91
6.91
6.91
6.91
6.89
400
Oct 26, 2026
6.90
6.92
6.85
6.90
6.88
9,702
Oct 23, 2026
6.93
6.94
6.86
6.86
6.84
9,453
Oct 22, 2026
6.96
7.00
6.95
7.00
6.98
800
Oct 21, 2026
6.98
7.02
6.90
6.96
6.94
7,600
Oct 20, 2026
6.95
7.00
6.95
6.99
6.97
1,450
Oct 19, 2026
7.10
7.10
6.98
7.05
7.03
6,203
Oct 16, 2026
7.12
7.12
7.11
7.11
7.09
3,459
Oct 15, 2026
7.10
7.17
7.10
7.17
7.15
2,922
Oct 14, 2026
7.05
7.14
7.05
7.14
7.12
1,542
Oct 13, 2026
7.12
7.14
7.10
7.14
7.12
7,942
Oct 9, 2026
7.11
7.12
7.11
7.12
7.10
900
Oct 8, 2026
7.15
7.15
7.15
7.15
7.13
468
Oct 7, 2026
7.16
7.17
7.15
7.17
7.15
9,520
Oct 6, 2026
7.10
7.16
7.10
7.16
7.14
317
Oct 5, 2026
7.16
7.16
7.11
7.11
7.09
1,818
Oct 2, 2026
7.15
7.29
7.15
7.22
7.20
4,075
Oct 1, 2026
7.10
7.12
7.10
7.12
7.10
6,200
Sep 30, 2026
7.09
7.11
7.07
7.11
7.09
5,400
Sep 29, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7.05
7.10
7.05
7.10
7.08
5,601
Sep 28, 2026
7.07
7.11
7.07
7.10
7.06
2,370
Sep 25, 2026
7.07
7.12
7.05
7.12
7.08
2,802
Sep 24, 2026
7.08
7.15
7.05
7.15
7.11
22,700
Sep 23, 2026
7.08
7.08
7.05
7.07
7.02
4,300
Sep 22, 2026
7.08
7.08
7.05
7.08
7.04
569
Sep 21, 2026
7.05
7.05
7.05
7.05
7.01
300
Sep 18, 2026
7.03
7.05
7.03
7.05
7.01
1,000
Sep 17, 2026
7.00
7.08
7.00
7.01
6.97
12,518
Sep 16, 2026
7.00
7.01
7.00
7.00
6.96
6,429
Sep 15, 2026
7.00
7.00
7.00
7.00
6.96
1,700
Sep 14, 2026
7.00
7.04
7.00
7.03
6.99
21,674
Sep 11, 2026
7.00
7.02
7.00
7.02
6.98
2,203
Sep 10, 2026
7.05
7.05
7.00
7.00
6.96
15,033
Sep 9, 2026
7.04
7.04
7.04
7.04
7.00
680
Sep 8, 2026
7.00
7.02
7.00
7.01
6.97
4,396
Sep 4, 2026
7.00
7.00
7.00
7.00
6.96
220
Sep 3, 2026
7.01
7.03
7.00
7.03
6.99
4,129
Sep 2, 2026
7.00
7.03
7.00
7.03
6.99
7,510
Sep 1, 2026
7.00
7.00
7.00
7.00
6.96
8,201
Aug 31, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
7.00
7.02
7.00
7.00
6.96
10,411
Aug 28, 2026
7.00
7.04
7.00
7.04
6.98
1,170
Aug 27, 2026
7.00
7.00
7.00
7.00
6.94
9,201
Aug 26, 2026
7.00
7.00
7.00
7.00
6.94
1,400
Aug 25, 2026
7.02
7.02
7.00
7.01
6.95
5,001
Aug 24, 2026
7.00
7.08
7.00
7.08
7.02
2,214
Aug 21, 2026
7.06
7.06
7.02
7.02
6.96
872
Aug 20, 2026
7.05
7.05
7.05
7.05
6.99
1,000
Aug 19, 2026
7.10
7.10
7.00
7.00
6.94
2,201
Aug 18, 2026
7.10
7.10
7.10
7.10
7.04
-
Aug 17, 2026
7.06
7.13
7.06
7.10
7.04
1,949
Aug 14, 2026
7.02
7.20
7.00
7.20
7.14
9,818
Aug 13, 2026
7.02
7.09
7.02
7.02
6.96
1,402
Aug 12, 2026
7.03
7.03
7.03
7.03
6.97
1,050
Aug 11, 2026
7.00
7.03
7.00
7.03
6.97
2,550
Aug 10, 2026
7.00
7.06
7.00
7.00
6.94
9,674
Aug 7, 2026
7.00
7.00
7.00
7.00
6.94
400
Aug 6, 2026
6.96
7.03
6.96
7.00
6.94
13,420
Aug 5, 2026
7.00
7.05
6.98
7.03
6.97
7,085
Aug 4, 2026
6.78
7.02
6.78
7.00
6.94
530,956
Jul 31, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
6.96
6.96
6.81
6.81
6.75
1,015
Jul 30, 2026
6.90
6.95
6.82
6.95
6.87
3,701
Jul 29, 2026
6.90
6.90
6.89
6.89
6.81
1,810
Jul 28, 2026
6.95
6.97
6.88
6.88
6.80
2,801
Jul 27, 2026
6.99
6.99
6.99
6.99
6.91
504
Jul 24, 2026
7.02
7.04
6.98
6.99
6.91
5,324
Jul 23, 2026
7.33
7.33
6.97
7.00
6.92
22,521
Jul 22, 2026
7.14
7.35
7.14
7.35
7.27
11,759
Jul 21, 2026
7.30
7.30
7.19
7.27
7.19
1,620
Jul 20, 2026
7.15
7.35
7.15
7.30
7.22
12,314
Jul 17, 2026
7.00
7.04
6.95
6.95
6.87
81,653
Jul 16, 2026
6.75
7.37
6.75
7.03
6.95
322,360
Jul 15, 2026
6.84
6.92
6.80
6.80
6.72
5,198
Jul 14, 2026
7.00
7.04
6.84
6.84
6.76
18,212
Jul 13, 2026
7.00
7.01
7.00
7.01
6.94
219
Jul 10, 2026
7.03
7.06
7.03
7.03
6.95
1,201
Jul 9, 2026
6.96
7.00
6.96
7.00
6.92
2,052
Jul 8, 2026
7.00
7.09
7.00
7.09
7.01
1,100
Jul 7, 2026
7.00
7.00
7.00
7.00
6.92
-
Jul 6, 2026
7.00
7.00
7.00
7.00
6.92
2,758
Jul 3, 2026
6.97
7.07
6.97
7.07
6.99
7,254
Jul 2, 2026
7.00
7.00
7.00
7.00
6.92
2,472
Jun 30, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
6.95
7.02
6.95
7.00
6.92
3,504
Jun 29, 2026
6.86
7.02
6.86
7.02
6.92
16,058
Jun 26, 2026
6.80
7.01
6.77
7.01
6.91
39,894
Jun 25, 2026
6.75
6.80
6.75
6.77
6.67
22,400
Jun 24, 2026
6.79
6.80
6.79
6.80
6.70
16,628
Jun 23, 2026
6.75
6.75
6.75
6.75
6.65
2,300
Jun 22, 2026
6.80
6.80
6.75
6.75
6.65
5,400
Jun 19, 2026
6.76
6.76
6.76
6.76
6.66
1,000
Jun 18, 2026
6.89
6.89
6.89
6.89
6.79
600
Jun 17, 2026
6.72
6.89
6.70
6.89
6.79
11,968
Jun 16, 2026
6.75
6.77
6.75
6.75
6.65
5,832
Jun 15, 2026
6.80
6.87
6.77
6.87
6.77
2,308
Jun 12, 2026
6.86
6.86
6.80
6.81
6.71
3,634
Jun 11, 2026
6.75
6.88
6.75
6.77
6.67
6,900
Jun 10, 2026
6.70
6.72
6.68
6.72
6.62
4,808
Jun 9, 2026
6.74
6.76
6.74
6.75
6.65
2,301
Jun 8, 2026
6.66
6.76
6.66
6.76
6.66
201
Jun 5, 2026
6.72
6.75
6.66
6.66
6.57
2,600
Jun 4, 2026
6.87
6.87
6.81
6.81
6.71
8,900
Jun 3, 2026
6.78
6.88
6.78
6.81
6.71
5,951
Jun 2, 2026
6.76
6.78
6.68
6.78
6.68
33,100
Jun 1, 2026
6.66
6.76
6.62
6.75
6.65
35,057
May 29, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
6.50
6.64
6.50
6.63
6.54
31,791
May 28, 2026
6.52
6.55
6.52
6.54
6.43
2,255
May 27, 2026
6.50
6.52
6.50
6.52
6.41
501
May 26, 2026
6.54
6.58
6.49
6.49
6.38
5,400
May 25, 2026
6.50
6.50
6.50
6.50
6.39
-
May 22, 2026
6.53
6.55
6.45
6.50
6.39
12,100
May 21, 2026
6.46
6.50
6.45
6.50
6.39
65,370
May 20, 2026
6.50
6.50
6.48
6.48
6.37
2,811
May 19, 2026
6.48
6.50
6.48
6.50
6.39
19,903
May 15, 2026
6.48
6.55
6.48
6.55
6.44
1,403
May 14, 2026
6.50
6.54
6.45
6.50
6.39
10,527
May 13, 2026
6.50
6.58
6.46
6.56
6.45
10,291
May 12, 2026
6.46
6.59
6.46
6.50
6.39
6,556
May 11, 2026
6.52
6.59
6.00
6.55
6.44
8,138
May 8, 2026
6.54
6.54
6.51
6.52
6.41
2,503
May 7, 2026
6.53
6.53
6.51
6.52
6.41
2,510
May 6, 2026
6.49
6.54
6.49
6.54
6.43
3,350
May 5, 2026
6.50
6.51
6.50
6.50
6.39
3,202
May 4, 2026
6.50
6.52
6.49
6.50
6.39
4,997
May 1, 2026
6.56
6.56
6.53
6.54
6.43
3,602
Apr 30, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
6.53
6.60
6.53
6.58
6.47
900
Apr 29, 2026
6.59
6.59
6.59
6.59
6.46
2,351
Apr 28, 2026
6.56
6.57
6.56
6.56
6.43
3,600
Apr 27, 2026
6.66
6.66
6.56
6.56
6.43
1,838
Apr 24, 2026
6.58
6.68
6.57
6.68
6.55
12,149
Apr 23, 2026
6.58
6.58
6.55
6.58
6.45
3,301
Apr 22, 2026
6.58
6.58
6.58
6.58
6.45
101
Apr 21, 2026
6.53
6.58
6.53
6.57
6.44
6,430
Apr 20, 2026
6.53
6.62
6.53
6.60
6.47
5,612
Apr 17, 2026
6.61
6.64
6.60
6.60
6.47
4,314
Apr 16, 2026
6.59
6.60
6.59
6.60
6.47
3,802
Apr 15, 2026
6.67
6.68
6.59
6.59
6.46
4,429
Apr 14, 2026
6.54
6.68
6.54
6.68
6.55
26,223
Apr 13, 2026
6.48
6.65
6.48
6.65
6.52
9,155
Apr 10, 2026
6.66
6.66
6.50
6.65
6.52
16,477
Apr 9, 2026
6.62
6.65
6.62
6.63
6.50
10,900
Apr 8, 2026
6.62
6.62
6.58
6.60
6.47
2,925
Apr 7, 2026
6.61
6.61
6.60
6.61
6.48
5,625
Apr 6, 2026
6.60
6.62
6.56
6.62
6.49
10,155
Apr 2, 2026
6.60
6.63
6.60
6.60
6.47
23,600
Apr 1, 2026
6.51
6.62
6.51
6.62
6.49
5,608
Mar 31, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
6.62
6.62
6.62
6.62
6.49
-
Mar 30, 2026
6.50
6.63
6.50
6.62
6.47
10,096
Mar 27, 2026
6.41
6.60
6.41
6.59
6.44
9,318
Mar 26, 2026
6.46
6.58
6.40
6.58
6.43
6,400
Mar 25, 2026
6.54
6.66
6.42
6.66
6.51
3,627
Mar 24, 2026
6.35
6.68
6.35
6.60
6.45
25,450
Mar 23, 2026
6.29
6.32
6.29
6.32
6.17
1,526
Mar 20, 2026
6.61
6.61
6.30
6.45
6.30
22,501
Mar 19, 2026
6.65
6.67
6.55
6.60
6.45
5,065
Mar 18, 2026
6.75
6.75
6.65
6.68
6.53
1,244
Mar 17, 2026
6.59
6.70
6.59
6.65
6.50
3,901
Mar 16, 2026
6.45
6.61
6.45
6.60
6.45
6,278
Mar 13, 2026
6.50
6.55
6.45
6.54
6.39
4,600
Mar 12, 2026
6.49
6.53
6.46
6.53
6.38
4,601
Mar 11, 2026
6.53
6.53
6.49
6.53
6.38
5,400
Mar 10, 2026
6.51
6.60
6.50
6.59
6.44
4,092
Mar 9, 2026
6.50
6.56
6.43
6.56
6.41
4,841
Mar 6, 2026
6.54
6.54
6.50
6.53
6.38
3,800
Mar 5, 2026
6.50
6.59
6.50
6.59
6.44
6,655
Mar 4, 2026
6.49
6.58
6.40
6.58
6.43
7,500
Mar 3, 2026
6.37
6.59
6.26
6.50
6.35
63,540
Mar 2, 2026
6.39
6.39
6.34
6.37
6.22
3,156
Feb 27, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
6.30
6.39
6.30
6.35
6.20
3,502
Feb 26, 2026
6.20
6.38
6.20
6.25
6.09
34,815
Feb 25, 2026
6.25
6.25
6.16
6.20
6.04
28,500
Feb 24, 2026
6.25
6.31
6.16
6.30
6.13
700
Feb 23, 2026
6.24
6.24
6.15
6.15
5.99
10,936
Feb 20, 2026
6.28
6.28
6.22
6.23
6.07
16,793
Feb 19, 2026
6.28
6.28
6.26
6.27
6.11
2,000
Feb 18, 2026
6.26
6.32
6.26
6.28
6.12
10,301
Feb 17, 2026
6.40
6.40
6.25
6.28
6.12
17,451
Feb 13, 2026
6.29
6.41
6.29
6.39
6.22
3,830
Feb 12, 2026
6.41
6.45
6.25
6.37
6.20
12,978
Feb 11, 2026
6.44
6.47
6.37
6.40
6.23
5,821
Feb 10, 2026
6.41
6.47
6.41
6.47
6.30
10,800
Feb 9, 2026
6.43
6.50
6.40
6.44
6.27
14,708
Feb 6, 2026
6.44
6.45
6.44
6.45
6.28
7,600
Feb 5, 2026
6.60
6.60
6.37
6.39
6.22
5,878
Feb 4, 2026
6.52
6.65
6.27
6.60
6.43
9,295
Feb 3, 2026
6.58
6.60
6.58
6.60
6.43
2,572
Feb 2, 2026
6.50
6.63
6.50
6.62
6.45
13,734
Jan 30, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
6.65
6.68
6.51
6.65
6.48
3,100
Jan 29, 2026
6.55
6.61
6.41
6.61
6.42
19,756
Jan 28, 2026
6.68
6.72
6.55
6.57
6.38
6,760
Jan 27, 2026
6.61
6.73
6.41
6.68
6.49
22,357
Jan 26, 2026
6.58
6.99
6.58
6.99
6.79
15,302
Jan 23, 2026
6.54
6.71
6.54
6.71
6.51
8,054
Jan 22, 2026
6.54
6.65
6.54
6.64
6.45
5,002
Jan 21, 2026
6.40
6.55
6.38
6.55
6.36
9,354
Jan 20, 2026
6.36
6.44
6.36
6.44
6.25
6,043
Jan 19, 2026
6.40
6.41
6.37
6.41
6.22
5,310
Jan 16, 2026
6.35
6.42
6.35
6.42
6.23
2,671
Jan 15, 2026
6.37
6.37
6.37
6.37
6.18
-
Jan 14, 2026
6.36
6.37
6.36
6.37
6.18
8,103
Jan 13, 2026
6.32
6.38
6.32
6.38
6.19
677
Jan 12, 2026
6.32
6.45
6.32
6.36
6.17
14,575
Jan 9, 2026
6.27
6.30
6.27
6.30
6.12
1,982
Jan 8, 2026
6.33
6.36
6.27
6.32
6.13
6,661
Jan 7, 2026
6.35
6.40
6.35
6.38
6.19
3,500
Jan 6, 2026
6.29
6.43
6.25
6.43
6.24
11,122
Jan 5, 2026
6.30
6.36
6.27
6.36
6.17
27,080
Jan 2, 2026
6.44
6.44
6.32
6.35
6.16
3,525
Dec 31, 2025
6.37
6.42
6.30
6.38
6.19
6,483
Dec 30, 2025
6.33
6.37
6.33
6.37
6.18
2,050
Dec 29, 2025
6.27
6.28
6.26
6.26
6.08
1,328
Dec 24, 2025
6.35
6.36
6.34
6.36
6.17
6,803
Dec 23, 2025
6.35
6.42
6.35
6.42
6.23
3,622
Dec 22, 2025
6.35
6.45
6.30
6.45
6.26
15,201
Dec 19, 2025
6.26
6.35
6.14
6.35
6.16
11,605
Dec 18, 2025
6.14
6.35
6.14
6.33
6.15
3,816
Dec 17, 2025
6.20
6.40
6.20
6.38
6.19
33,812
Dec 16, 2025
6.14
6.30
6.14
6.27
6.09
26,928
Dec 15, 2025
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
6.15
6.39
6.05
6.39
6.20
23,106
Dec 12, 2025
6.15
6.15
6.06
6.15
5.95
23,633
Dec 11, 2025
6.04
6.15
6.01
6.13
5.93
35,642
Dec 10, 2025
6.02
6.05
5.97
6.05
5.85
18,020
Dec 9, 2025
6.00
6.02
5.98
6.02
5.83
5,787
Dec 8, 2025
5.93
6.00
5.91
6.00
5.81
16,111
Dec 5, 2025
5.88
6.04
5.88
6.03
5.83
20,979
Dec 4, 2025
5.92
5.96
5.92
5.93
5.74
2,920
Dec 3, 2025
5.99
5.99
5.94
5.98
5.79
8,030
Dec 2, 2025
5.93
5.96
5.85
5.85
5.66
6,001
Dec 1, 2025
5.93
5.93
5.90
5.93
5.74
4,364
Nov 28, 2025
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
5.86
5.99
5.85
5.97
5.78
34,600
Nov 27, 2025
5.90
5.95
5.89
5.95
5.74
4,135
Nov 26, 2025
5.84
5.90
5.84
5.85
5.64
17,700
Nov 25, 2025
5.76
5.88
5.76
5.88
5.67
39,300
Nov 24, 2025
5.77
5.78
5.75
5.75
5.55
13,601
Nov 21, 2025
5.75
5.78
5.75
5.76
5.55
92,800
Nov 20, 2025
5.75
5.78
5.75
5.76
5.55
26,420
Nov 19, 2025
5.74
5.76
5.74
5.75
5.55
14,400
Nov 18, 2025
5.80
5.80
5.75
5.75
5.55
6,600
Nov 17, 2025
5.76
5.81
5.75
5.81
5.60
40,607
Nov 14, 2025
5.74
5.78
5.73
5.78
5.57
6,311
Nov 13, 2025
5.78
5.78
5.74
5.74
5.54
16,274
Nov 12, 2025
5.78
5.78
5.75
5.75
5.55
31,846
Nov 11, 2025
5.75
5.75
5.75
5.75
5.55
14,310
Nov 10, 2025
5.76
5.76
5.75
5.75
5.55
2,910
Nov 7, 2025
5.78
5.78
5.75
5.75
5.55
484
Nov 6, 2025
5.72
5.85
5.71
5.84
5.63
24,400
Nov 5, 2025
5.84
5.84
5.72
5.80
5.59
6,837
Nov 4, 2025
5.82
5.84
5.80
5.84
5.63
5,500
Nov 3, 2025
5.86
5.90
5.84
5.87
5.66
5,250
Oct 31, 2025
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
5.80
5.86
5.79
5.84
5.63
7,422
Oct 30, 2025
5.90
5.90
5.85
5.85
5.62
1,750
