tiprankstipranks
Morguard Real Estate ate (TSE:MRT.UN)
TSX:MRT.UN
Canadian Market
MRT.UN
Morguard Real Estate ate
RESEARCH TOOLSreports
Want to see TSE:MRT.UN full AI Analyst Report?

Morguard Real Estate ate (MRT.UN) Historical Prices

46 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
6.53
6.55
6.45
6.50
6.50
0.00%
12,100
1.30
May 21, 2026
6.46
6.50
6.45
6.50
6.50
+0.31%
65,370
7.65
May 20, 2026
6.50
6.50
6.48
6.48
6.48
-0.31%
2,811
0.33
May 19, 2026
6.48
6.50
6.48
6.50
6.50
-0.76%
19,903
2.38
May 15, 2026
6.48
6.55
6.48
6.55
6.55
+0.77%
1,403
0.16
May 14, 2026
6.50
6.54
6.45
6.50
6.50
-0.91%
10,527
1.24
May 13, 2026
6.50
6.58
6.46
6.56
6.56
+0.92%
10,291
1.23
May 12, 2026
6.46
6.59
6.46
6.50
6.50
-0.76%
6,556
0.77
May 11, 2026
6.52
6.59
6.00
6.55
6.55
+0.46%
8,138
0.97
May 08, 2026
6.54
6.54
6.51
6.52
6.52
0.00%
2,503
0.29
May 07, 2026
6.53
6.53
6.51
6.52
6.52
-0.31%
2,510
0.29
May 06, 2026
6.49
6.54
6.49
6.54
6.54
+0.62%
3,350
0.38
May 05, 2026
6.50
6.51
6.50
6.50
6.50
0.00%
3,202
0.36
May 04, 2026
6.50
6.52
6.49
6.50
6.50
-0.61%
4,997
0.56
May 01, 2026
6.56
6.56
6.53
6.54
6.54
-0.61%
3,602
0.40
Apr 30, 2026
6.53
6.60
6.53
6.58
6.58
+0.15%
900
0.10
Apr 29, 2026
6.59
6.59
6.59
6.59
6.57
+0.46%
2,351
0.26
Apr 28, 2026
6.56
6.57
6.56
6.56
6.54
0.00%
3,600
0.38
Apr 27, 2026
6.66
6.66
6.56
6.56
6.54
-1.79%
1,838
0.19
Apr 24, 2026
6.58
6.68
6.57
6.68
6.66
+1.51%
12,149
1.26
Apr 23, 2026
6.58
6.58
6.55
6.58
6.56
0.00%
3,301
0.34
Apr 22, 2026
6.58
6.58
6.58
6.58
6.56
+0.15%
101
0.01
Apr 21, 2026
6.53
6.58
6.53
6.57
6.55
-0.44%
6,430
0.65
Apr 20, 2026
6.53
6.62
6.53
6.60
6.58
0.00%
5,612
0.56
Apr 17, 2026
6.61
6.64
6.60
6.60
6.58
0.00%
4,314
0.43
Apr 16, 2026
6.59
6.60
6.59
6.60
6.58
+0.14%
3,802
0.38
Apr 15, 2026
6.67
6.68
6.59
6.59
6.57
-1.34%
4,429
0.44
Apr 14, 2026
6.54
6.68
6.54
6.68
6.66
+0.45%
26,223
2.74
Apr 13, 2026
6.48
6.65
6.48
6.65
6.63
0.00%
9,155
0.96
Apr 10, 2026
6.66
6.66
6.50
6.65
6.63
+0.30%
16,477
1.77
Apr 09, 2026
6.62
6.65
6.62
6.63
6.61
+0.46%
10,900
1.16
Apr 08, 2026
6.62
6.62
6.58
6.60
6.58
-0.15%
2,925
0.31
Apr 07, 2026
6.61
6.61
6.60
6.61
6.59
-0.15%
5,625
0.60
Apr 06, 2026
6.60
6.62
6.56
6.62
6.60
+0.30%
10,155
1.10
Apr 03, 2026
6.60
6.63
6.60
6.60
6.58
0.00%
0
0.00
Apr 02, 2026
6.60
6.63
6.60
6.60
6.58
-0.30%
23,600
2.48
Apr 01, 2026
6.51
6.62
6.51
6.62
6.60
+0.83%
5,608
0.59
Mar 31, 2026
6.57
6.63
6.50
6.57
6.55
-0.52%
0
0.00
Mar 30, 2026
6.50
6.63
6.50
6.62
6.58
+0.44%
10,096
1.07
Mar 27, 2026
6.41
6.60
6.41
6.59
6.55
+0.15%
9,318
1.00
Mar 26, 2026
6.46
6.58
6.40
6.58
6.54
-1.19%
6,400
0.69
Mar 25, 2026
6.54
6.66
6.42
6.66
6.62
+0.90%
3,627
0.40
Mar 24, 2026
6.35
6.68
6.35
6.60
6.56
+4.44%
25,450
2.91
Mar 23, 2026
6.29
6.32
6.29
6.32
6.28
-2.01%
1,526
0.17
Mar 20, 2026
6.61
6.61
6.30
6.45
6.41
-2.29%
22,501
2.63
Mar 19, 2026
6.65
6.67
6.55
6.60
6.56
-1.19%
5,065
0.58
Mar 18, 2026
6.75
6.75
6.65
6.68
6.64
+0.45%
1,244
0.14
Mar 17, 2026
6.59
6.70
6.59
6.65
6.61
+0.75%
3,901
0.44
Mar 16, 2026
6.45
6.61
6.45
6.60
6.56
+0.92%
6,278
0.67
Mar 13, 2026
6.50
6.55
6.45
6.54
6.50
+0.15%
4,600
0.48
Rows:
50