Want to see TSE:MRT.UN full AI Analyst Report?
Morguard Real Estate ate (MRT.UN) Historical Prices
46 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | -0.28% | 900 | 0.20 |
| Nov 04, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.14% | 100 | 0.02 |
| Nov 03, 2026 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | +0.00% | 2,200 | 0.46 |
| Nov 02, 2026 | 6.95 | 7.03 | 6.95 | 7.03 | 7.03 | +0.43% | 2,260 | 0.47 |
| Oct 30, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | +0.29% | 12,951 | 0.99 |
| Oct 29, 2026 | 6.91 | 7.00 | 6.89 | 7.00 | 6.98 | +1.01% | 5,700 | 0.44 |
| Oct 28, 2026 | 6.91 | 6.93 | 6.91 | 6.93 | 6.91 | +0.29% | 913 | 0.07 |
| Oct 27, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.89 | +0.15% | 400 | 0.03 |
| Oct 26, 2026 | 6.90 | 6.92 | 6.85 | 6.90 | 6.88 | +0.58% | 9,702 | 0.75 |
| Oct 23, 2026 | 6.93 | 6.94 | 6.86 | 6.86 | 6.84 | -2.01% | 9,453 | 0.74 |
| Oct 22, 2026 | 6.96 | 7.00 | 6.95 | 7.00 | 6.98 | +0.58% | 800 | 0.06 |
| Oct 21, 2026 | 6.98 | 7.02 | 6.90 | 6.96 | 6.94 | -0.43% | 7,600 | 0.60 |
| Oct 20, 2026 | 6.95 | 7.00 | 6.95 | 6.99 | 6.97 | -0.84% | 1,450 | 0.11 |
| Oct 19, 2026 | 7.10 | 7.10 | 6.98 | 7.05 | 7.03 | -0.85% | 6,203 | 0.47 |
| Oct 16, 2026 | 7.12 | 7.12 | 7.11 | 7.11 | 7.09 | -0.84% | 3,459 | 0.26 |
| Oct 15, 2026 | 7.10 | 7.17 | 7.10 | 7.17 | 7.15 | +0.42% | 2,922 | 0.22 |
| Oct 14, 2026 | 7.05 | 7.14 | 7.05 | 7.14 | 7.12 | +0.00% | 1,542 | 0.11 |
| Oct 13, 2026 | 7.12 | 7.14 | 7.10 | 7.14 | 7.12 | +0.28% | 7,942 | 0.41 |
| Oct 12, 2026 | 7.11 | 7.12 | 7.11 | 7.12 | 7.10 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7.11 | 7.12 | 7.11 | 7.12 | 7.10 | -0.42% | 900 | 0.05 |
| Oct 08, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | -0.28% | 468 | 0.02 |
| Oct 07, 2026 | 7.16 | 7.17 | 7.15 | 7.17 | 7.15 | +0.14% | 9,520 | 0.48 |
| Oct 06, 2026 | 7.10 | 7.16 | 7.10 | 7.16 | 7.14 | +0.71% | 317 | 0.02 |
| Oct 05, 2026 | 7.16 | 7.16 | 7.11 | 7.11 | 7.09 | -1.53% | 1,818 | 0.09 |
| Oct 02, 2026 | 7.15 | 7.29 | 7.15 | 7.22 | 7.20 | +1.41% | 4,074 | 0.21 |
| Oct 01, 2026 | 7.10 | 7.12 | 7.10 | 7.12 | 7.10 | +0.14% | 6,200 | 0.32 |
| Sep 30, 2026 | 7.09 | 7.11 | 7.07 | 7.11 | 7.09 | +0.14% | 5,400 | 0.27 |
| Sep 29, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.08 | +0.28% | 5,601 | 0.28 |
| Sep 28, 2026 | 7.07 | 7.11 | 7.07 | 7.10 | 7.06 | -0.28% | 2,370 | 0.12 |
| Sep 25, 2026 | 7.07 | 7.12 | 7.05 | 7.12 | 7.08 | -0.42% | 2,802 | 0.14 |
| Sep 24, 2026 | 7.08 | 7.15 | 7.05 | 7.15 | 7.11 | +1.21% | 22,700 | 1.16 |
| Sep 23, 2026 | 7.08 | 7.08 | 7.05 | 7.07 | 7.02 | -0.21% | 4,300 | 0.21 |
| Sep 22, 2026 | 7.08 | 7.08 | 7.05 | 7.08 | 7.04 | +0.41% | 569 | 0.03 |
| Sep 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | +0.00% | 300 | 0.01 |
| Sep 18, 2026 | 7.03 | 7.05 | 7.03 | 7.05 | 7.01 | +0.57% | 1,000 | 0.05 |
| Sep 17, 2026 | 7.00 | 7.08 | 7.00 | 7.01 | 6.97 | +0.14% | 12,518 | 0.61 |
| Sep 16, 2026 | 7.00 | 7.01 | 7.00 | 7.00 | 6.96 | +0.00% | 6,429 | 0.31 |
| Sep 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | -0.43% | 1,700 | 0.08 |
| Sep 14, 2026 | 7.00 | 7.04 | 7.00 | 7.03 | 6.99 | +0.14% | 21,674 | 1.07 |
| Sep 11, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 6.98 | +0.29% | 2,203 | 0.11 |
| Sep 10, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.96 | -0.57% | 15,033 | 0.74 |
| Sep 09, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.00 | +0.43% | 680 | 0.03 |
| Sep 08, 2026 | 7.00 | 7.02 | 7.00 | 7.01 | 6.97 | +0.14% | 4,396 | 0.22 |
| Sep 07, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | -0.43% | 220 | 0.01 |
| Sep 03, 2026 | 7.01 | 7.03 | 7.00 | 7.03 | 6.99 | +0.00% | 4,129 | 0.20 |
| Sep 02, 2026 | 7.00 | 7.03 | 7.00 | 7.03 | 6.99 | +0.43% | 7,510 | 0.37 |
| Sep 01, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | +0.00% | 8,201 | 0.40 |
| Aug 31, 2026 | 7.00 | 7.02 | 7.00 | 7.00 | 6.96 | -0.29% | 10,411 | 0.52 |
| Aug 28, 2026 | 7.00 | 7.04 | 7.00 | 7.04 | 6.98 | +0.58% | 1,170 | 0.06 |
