Toronto - Delayed Quote
CAD
Morguard Corporation (MRC.TO)
109.00
-0.29
(-0.27%)
At close: October 30 at 3:59:49 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
109.00
109.03
108.70
109.00
109.00
1,600
Oct 29, 2026
110.00
111.91
108.88
109.29
109.29
2,000
Oct 28, 2026
111.27
111.27
110.08
110.25
110.25
3,800
Oct 27, 2026
112.00
112.00
111.26
111.26
111.26
1,300
Oct 26, 2026
112.00
112.55
112.00
112.30
112.30
1,700
Oct 23, 2026
113.20
113.20
112.55
112.55
112.55
400
Oct 22, 2026
113.11
113.52
113.11
113.52
113.52
700
Oct 21, 2026
114.26
114.26
114.26
114.26
114.26
-
Oct 20, 2026
114.26
114.26
114.26
114.26
114.26
-
Oct 19, 2026
114.26
114.26
114.26
114.26
114.26
500
Oct 16, 2026
114.02
114.02
114.02
114.02
114.02
-
Oct 15, 2026
114.02
114.02
114.02
114.02
114.02
100
Oct 14, 2026
113.63
114.43
113.63
114.25
114.25
1,000
Oct 13, 2026
112.27
113.65
112.27
113.65
113.65
300
Oct 9, 2026
112.31
114.27
112.31
113.85
113.85
1,600
Oct 8, 2026
113.00
113.00
112.22
112.22
112.22
200
Oct 7, 2026
113.76
113.76
113.76
113.76
113.76
-
Oct 6, 2026
114.00
114.00
113.50
113.76
113.76
1,000
Oct 5, 2026
113.75
113.75
113.00
113.00
113.00
3,300
Oct 2, 2026
114.50
114.50
113.50
113.50
113.50
4,800
Oct 1, 2026
114.00
114.00
113.50
113.61
113.61
5,500
Sep 30, 2026
115.99
116.11
114.20
114.24
114.24
1,700
Sep 29, 2026
114.25
114.26
114.00
114.00
114.00
7,600
Sep 28, 2026
114.26
114.50
114.25
114.25
114.25
1,700
Sep 25, 2026
114.25
115.00
114.25
114.25
114.25
5,000
Sep 24, 2026
114.50
114.50
114.25
114.25
114.25
1,800
Sep 23, 2026
114.28
114.50
114.25
114.25
114.25
2,900
Sep 22, 2026
115.07
115.07
114.73
114.73
114.73
1,300
Sep 21, 2026
116.60
116.60
116.60
116.60
116.60
-
Sep 18, 2026
115.05
116.60
114.74
116.60
116.60
800
Sep 17, 2026
116.50
116.50
115.17
115.52
115.52
1,500
Sep 16, 2026
114.58
115.35
114.58
115.35
115.35
400
Sep 15, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
115.81
115.99
114.37
114.37
114.37
400
Sep 14, 2026
114.26
115.17
114.16
115.01
114.81
9,300
Sep 11, 2026
114.05
115.00
114.01
114.13
113.93
1,300
Sep 10, 2026
114.00
115.00
114.00
115.00
114.80
1,800
Sep 9, 2026
114.07
114.11
114.00
114.00
113.80
6,000
Sep 8, 2026
114.26
114.48
114.10
114.48
114.28
4,800
Sep 4, 2026
114.70
114.91
114.55
114.55
114.35
1,000
Sep 3, 2026
114.57
115.00
114.57
114.57
114.37
400
Sep 2, 2026
114.50
114.83
114.25
114.25
114.05
3,900
Sep 1, 2026
114.26
114.46
114.26
114.46
114.26
4,400
Aug 31, 2026
114.34
114.58
114.00
114.30
114.10
102,300
Aug 28, 2026
114.25
115.19
114.25
114.40
114.20
2,100
Aug 27, 2026
114.24
114.24
114.24
114.24
114.04
100
Aug 26, 2026
114.75
115.24
114.75
114.75
114.55
8,300
Aug 25, 2026
114.85
114.85
114.80
114.80
114.60
1,400
Aug 24, 2026
115.25
115.40
114.75
114.75
114.55
7,800
Aug 21, 2026
115.51
116.00
115.01
115.01
114.81
2,200
Aug 20, 2026
117.71
118.00
115.00
115.45
115.25
4,200
Aug 19, 2026
116.64
116.64
114.75
115.00
114.80
8,700
Aug 18, 2026
115.19
116.13
114.75
114.75
114.55
4,900
Aug 17, 2026
115.46
115.46
115.46
115.46
115.26
500
Aug 14, 2026
114.87
116.61
114.78
114.79
114.59
700
Aug 13, 2026
115.11
115.82
115.11
115.35
115.15
2,700
Aug 12, 2026
115.32
115.53
114.68
114.89
114.69
3,300
Aug 11, 2026
114.80
115.00
114.71
114.74
114.54
1,200
Aug 10, 2026
115.00
115.00
114.00
114.00
113.80
2,200
Aug 7, 2026
115.10
115.70
114.08
114.08
113.88
2,300
Aug 6, 2026
113.10
115.86
113.00
114.31
114.11
11,500
Aug 5, 2026
114.01
114.01
113.10
113.10
112.90
900
Aug 4, 2026
113.95
114.01
113.95
114.00
113.80
1,500
Jul 31, 2026
115.10
115.10
112.00
112.00
111.81
1,500
Jul 30, 2026
116.25
116.85
114.89
114.89
114.69
2,300
Jul 29, 2026
116.55
116.55
115.50
115.94
115.74
2,400
Jul 28, 2026
117.00
117.94
115.88
116.50
116.30
4,600
Jul 27, 2026
118.51
119.00
117.90
117.90
117.69
1,100
Jul 24, 2026
117.50
118.28
117.50
117.95
117.74
3,100
Jul 23, 2026
117.00
117.02
116.20
116.36
116.16
7,000
Jul 22, 2026
117.07
118.44
117.07
118.00
117.79
3,800
Jul 21, 2026
117.28
118.00
117.02
117.10
116.90
1,000
Jul 20, 2026
120.00
120.00
117.11
117.25
117.05
5,400
Jul 17, 2026
118.15
118.15
118.00
118.00
117.79
1,200
Jul 16, 2026
118.10
119.00
117.50
118.94
118.73
4,000
Jul 15, 2026
120.21
120.21
119.95
119.95
119.74
2,600
Jul 14, 2026
120.81
121.35
120.10
120.10
119.89
3,700
Jul 13, 2026
120.67
121.63
120.67
121.35
121.14
2,100
Jul 10, 2026
120.84
121.00
120.80
121.00
120.79
1,100
Jul 9, 2026
123.58
123.58
123.58
123.58
123.37
-
Jul 8, 2026
123.58
123.58
123.58
123.58
123.37
-
Jul 7, 2026
123.58
123.58
123.58
123.58
123.37
-
Jul 6, 2026
123.58
123.58
123.58
123.58
123.37
100
Jul 3, 2026
122.00
122.00
121.10
121.10
120.89
1,100
Jul 2, 2026
122.07
123.80
122.00
122.00
121.79
600
Jun 30, 2026
122.00
124.43
122.00
124.43
124.21
600
Jun 29, 2026
121.99
122.00
121.99
122.00
121.79
500
Jun 26, 2026
121.91
122.00
121.90
122.00
121.79
600
Jun 25, 2026
121.12
121.12
121.11
121.11
120.90
400
Jun 24, 2026
121.09
121.09
121.09
121.09
120.88
-
Jun 23, 2026
122.10
122.10
121.08
121.09
120.88
2,600
Jun 22, 2026
121.59
121.59
121.59
121.59
121.38
200
Jun 19, 2026
125.81
125.81
124.95
124.95
124.73
300
Jun 18, 2026
0.01
122.48
0.01
122.48
122.27
300
Jun 17, 2026
125.85
125.85
125.85
125.85
125.63
-
Jun 16, 2026
123.99
125.85
123.99
125.85
125.63
500
Jun 15, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
122.00
122.00
122.00
122.00
121.79
100
Jun 12, 2026
121.85
122.00
121.00
121.00
120.59
1,600
Jun 11, 2026
121.00
121.00
121.00
121.00
120.59
-
Jun 10, 2026
121.02
121.02
121.00
121.00
120.59
600
Jun 9, 2026
121.01
121.01
121.01
121.01
120.60
-
Jun 8, 2026
121.95
122.00
121.01
121.01
120.60
1,300
Jun 5, 2026
122.00
122.00
121.75
122.00
121.59
1,000
Jun 4, 2026
122.00
122.00
122.00
122.00
121.59
200
Jun 3, 2026
120.86
122.00
120.49
121.53
121.12
5,500
Jun 2, 2026
119.00
119.00
118.43
118.43
118.03
800
Jun 1, 2026
118.28
121.50
118.02
121.00
120.59
2,800
May 29, 2026
119.78
120.00
118.02
118.02
117.62
4,400
May 28, 2026
120.80
120.89
118.00
119.80
119.39
1,900
May 27, 2026
120.01
121.37
120.00
121.37
120.96
1,000
May 26, 2026
121.50
121.50
121.00
121.00
120.59
300
May 25, 2026
120.41
120.41
120.41
120.41
120.00
-
May 22, 2026
120.54
120.54
120.41
120.41
120.00
200
May 21, 2026
121.72
122.16
121.00
121.00
120.59
900
May 20, 2026
123.00
124.00
121.41
121.41
121.00
3,300
May 19, 2026
121.63
123.00
121.63
123.00
122.58
1,900
May 15, 2026
122.50
125.78
122.25
125.29
124.87
2,100
May 14, 2026
122.15
123.33
122.15
122.92
122.50
2,400
May 13, 2026
125.16
125.16
121.75
121.75
121.34
1,800
May 12, 2026
125.37
125.37
124.83
124.83
124.41
1,700
May 11, 2026
124.88
127.40
122.36
124.84
124.42
1,900
May 8, 2026
121.00
124.95
120.31
122.99
122.57
4,000
May 7, 2026
120.93
120.93
120.26
120.26
119.85
300
May 6, 2026
120.15
120.15
118.02
118.13
117.73
800
May 5, 2026
120.15
120.15
120.15
120.15
119.74
-
May 4, 2026
120.00
120.68
120.00
120.15
119.74
1,200
May 1, 2026
120.50
120.50
120.50
120.50
120.09
-
Apr 30, 2026
117.52
120.59
117.52
120.50
120.09
5,200
Apr 29, 2026
120.94
120.94
118.00
118.80
118.40
600
Apr 28, 2026
118.00
119.50
118.00
119.50
119.10
900
Apr 27, 2026
120.88
120.88
117.82
117.82
117.42
900
Apr 24, 2026
120.66
120.88
120.66
120.88
120.47
500
Apr 23, 2026
116.39
116.39
116.39
116.39
116.00
100
Apr 22, 2026
120.46
120.46
120.46
120.46
120.05
-
Apr 21, 2026
120.02
120.46
119.50
120.46
120.05
2,500
Apr 20, 2026
120.50
120.50
120.06
120.06
119.65
200
Apr 17, 2026
118.45
121.48
118.45
121.48
121.07
10,600
Apr 16, 2026
117.92
117.92
117.66
117.66
117.26
800
Apr 15, 2026
116.21
118.10
116.21
118.10
117.70
3,600
Apr 14, 2026
116.31
116.31
115.58
116.21
115.82
3,900
Apr 13, 2026
116.10
116.10
116.10
116.10
115.71
500
Apr 10, 2026
116.00
117.00
115.86
115.86
115.47
1,300
Apr 9, 2026
115.84
115.84
115.84
115.84
115.45
100
Apr 8, 2026
115.31
115.31
115.31
115.31
114.92
100
Apr 7, 2026
115.32
116.00
115.05
115.07
114.68
1,700
Apr 6, 2026
115.01
115.50
115.01
115.50
115.11
200
Apr 2, 2026
114.86
117.14
114.86
116.23
115.84
2,400
Apr 1, 2026
115.51
115.51
115.50
115.50
115.11
500
Mar 31, 2026
114.94
115.58
114.70
114.85
114.46
4,700
Mar 30, 2026
115.76
116.00
114.75
114.75
114.36
3,900
Mar 27, 2026
115.09
115.09
115.09
115.09
114.70
200
Mar 26, 2026
115.25
117.18
115.25
115.85
115.46
8,800
Mar 25, 2026
115.05
115.50
115.05
115.25
114.86
700
Mar 24, 2026
114.77
115.07
114.77
115.05
114.66
600
Mar 23, 2026
114.76
115.02
114.76
114.76
114.37
2,500
Mar 20, 2026
115.69
115.80
114.75
114.75
114.36
12,200
Mar 19, 2026
114.76
115.02
114.76
115.02
114.63
1,200
Mar 18, 2026
115.00
115.73
114.76
115.52
115.13
7,700
Mar 17, 2026
114.68
115.73
114.68
114.76
114.37
5,700
Mar 16, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
115.26
115.50
114.90
115.45
115.06
10,300
Mar 13, 2026
115.00
115.25
115.00
115.25
114.66
2,300
Mar 12, 2026
115.50
115.50
115.00
115.00
114.41
2,400
Mar 11, 2026
115.80
115.80
115.45
115.45
114.86
1,900
Mar 10, 2026
115.70
115.80
115.49
115.50
114.91
2,500
Mar 9, 2026
115.40
115.40
114.95
115.27
114.68
5,600
Mar 6, 2026
115.00
115.30
115.00
115.00
114.41
3,000
Mar 5, 2026
115.02
115.21
115.00
115.21
114.62
2,600
Mar 4, 2026
115.00
115.00
114.61
114.61
114.02
4,100
Mar 3, 2026
115.79
115.80
114.50
115.68
115.09
3,600
Mar 2, 2026
115.25
115.78
115.20
115.20
114.61
1,000
Feb 27, 2026
115.00
116.00
115.00
115.00
114.41
4,900
Feb 26, 2026
115.00
115.01
115.00
115.00
114.41
4,100
Feb 25, 2026
114.50
114.84
114.50
114.84
114.25
400
Feb 24, 2026
115.00
115.00
114.71
114.99
114.40
600
Feb 23, 2026
116.00
116.00
114.58
115.10
114.51
2,300
Feb 20, 2026
115.00
115.00
114.00
114.87
114.28
2,000
Feb 19, 2026
115.00
115.00
114.06
114.06
113.48
1,600
Feb 18, 2026
114.40
115.69
114.40
114.89
114.30
3,700
Feb 17, 2026
115.66
115.66
114.06
114.39
113.80
600
Feb 13, 2026
115.00
115.00
114.06
114.06
113.48
2,300
Feb 12, 2026
115.01
115.01
114.23
114.30
113.71
500
Feb 11, 2026
116.00
116.00
115.37
115.37
114.78
3,700
Feb 10, 2026
115.99
116.00
115.85
115.85
115.26
1,400
Feb 9, 2026
116.01
116.50
115.56
115.99
115.40
4,200
Feb 6, 2026
116.10
116.60
116.00
116.01
115.42
9,100
Feb 5, 2026
116.40
116.40
116.25
116.25
115.65
500
Feb 4, 2026
118.02
118.02
117.20
117.25
116.65
3,200
Feb 3, 2026
119.59
119.59
118.00
118.10
117.50
2,500
Feb 2, 2026
119.50
119.50
119.50
119.50
118.89
100
Jan 30, 2026
118.32
118.32
118.00
118.00
117.40
2,200
Jan 29, 2026
118.40
119.93
118.40
118.78
118.17
600
Jan 28, 2026
119.00
119.00
119.00
119.00
118.39
400
Jan 27, 2026
118.21
118.51
118.00
118.51
117.90
2,700
Jan 26, 2026
120.10
121.00
120.00
120.50
119.88
1,900
Jan 23, 2026
119.01
120.00
119.01
120.00
119.39
1,100
Jan 22, 2026
118.02
119.53
118.02
118.55
117.94
1,300
Jan 21, 2026
119.49
119.53
118.12
118.12
117.52
6,800
Jan 20, 2026
119.98
119.98
118.00
118.01
117.41
6,100
Jan 19, 2026
118.51
119.50
118.51
119.50
118.89
400
Jan 16, 2026
118.99
119.02
118.00
119.00
118.39
3,900
Jan 15, 2026
118.10
118.11
118.10
118.11
117.51
200
Jan 14, 2026
119.00
119.00
118.15
118.15
117.55
900
Jan 13, 2026
118.99
118.99
118.99
118.99
118.38
200
Jan 12, 2026
117.26
119.47
117.24
119.47
118.86
7,500
Jan 9, 2026
117.96
117.96
117.96
117.96
117.36
-
Jan 8, 2026
116.51
117.99
116.25
117.96
117.36
11,800
Jan 7, 2026
116.80
117.15
116.51
116.51
115.91
1,100
Jan 6, 2026
116.50
116.84
116.50
116.50
115.90
4,300
Jan 5, 2026
116.00
116.50
116.00
116.25
115.65
2,700
Jan 2, 2026
116.00
116.00
115.40
115.99
115.40
900
Dec 31, 2025
114.91
116.00
114.91
116.00
115.41
400
Dec 30, 2025
115.39
115.80
115.00
115.00
114.41
2,400
Dec 29, 2025
114.80
114.80
114.80
114.80
114.21
-
Dec 24, 2025
114.80
114.80
114.80
114.80
114.21
-
Dec 23, 2025
114.80
114.80
114.80
114.80
114.21
-
Dec 22, 2025
115.00
115.00
114.80
114.80
114.21
500
Dec 19, 2025
115.01
115.40
114.75
114.89
114.30
4,100
Dec 18, 2025
115.05
115.20
115.00
115.00
114.41
400
Dec 17, 2025
115.25
115.25
115.00
115.00
114.41
600
Dec 16, 2025
116.00
116.10
115.38
115.38
114.79
1,900
Dec 15, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
115.30
116.00
115.30
115.51
114.92
1,300
Dec 12, 2025
114.61
114.61
114.60
114.60
113.81
500
Dec 11, 2025
115.02
115.11
114.51
114.51
113.73
400
Dec 10, 2025
115.00
115.00
114.95
115.00
114.21
600
Dec 9, 2025
114.50
114.50
114.50
114.50
113.72
700
Dec 8, 2025
114.55
114.55
114.50
114.50
113.72
300
Dec 5, 2025
115.00
115.00
114.50
114.50
113.72
900
Dec 4, 2025
116.26
116.33
115.00
115.00
114.21
800
Dec 3, 2025
116.48
116.48
116.48
116.48
115.68
200
Dec 2, 2025
115.00
115.51
114.75
115.00
114.21
2,300
Dec 1, 2025
115.00
115.31
114.50
114.50
113.72
1,200
Nov 28, 2025
115.03
115.03
115.00
115.00
114.21
600
Nov 27, 2025
115.00
115.00
115.00
115.00
114.21
-
Nov 26, 2025
115.00
115.00
115.00
115.00
114.21
300
Nov 25, 2025
114.47
114.47
114.46
114.46
113.68
300
Nov 24, 2025
113.51
114.00
113.51
114.00
113.22
2,300
Nov 21, 2025
113.14
113.14
113.14
113.14
112.36
300
Nov 20, 2025
114.50
114.56
111.55
111.55
110.79
2,400
Nov 19, 2025
116.00
116.32
115.15
116.32
115.52
1,800
Nov 18, 2025
115.22
115.53
115.20
115.20
114.41
1,300
Nov 17, 2025
115.18
115.75
115.18
115.30
114.51
1,100
Nov 14, 2025
118.00
118.00
115.18
115.18
114.39
3,500
Nov 13, 2025
118.25
118.25
118.00
118.10
117.29
2,600
Nov 12, 2025
118.93
118.93
118.00
118.25
117.44
3,300
Nov 11, 2025
117.49
118.72
117.49
117.54
116.73
2,800
Nov 10, 2025
116.51
117.00
116.50
117.00
116.20
900
Nov 7, 2025
0.01
116.00
0.01
116.00
115.20
200
Nov 6, 2025
116.00
116.01
116.00
116.01
115.21
400
Nov 5, 2025
114.00
116.78
114.00
116.75
115.95
700
Nov 4, 2025
0.01
116.50
0.01
116.50
115.70
200
Nov 3, 2025
115.98
116.00
115.01
115.01
114.22
2,400
Oct 31, 2025
115.81
116.33
115.81
116.33
115.53
3,100
Oct 30, 2025
115.01
115.01
115.00
115.00
114.21
600
