Morguard Corporation (TSX:MRC)
Canada
· Delayed Price · Currency is CAD 113.00
+0.28 (0.25%)
May 12, 2025, 3:59 PM EDT
Morguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 113.05 | 114.00 | 113.00 | 113.00 | 113.00 | 0.25% | 2,943 |
| May 9, 2025 | 112.80 | 112.80 | 112.72 | 112.72 | 112.72 | -0.21% | 238 |
| May 8, 2025 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | -0.04% | 201 |
| May 7, 2025 | 113.53 | 113.53 | 112.61 | 113.00 | 113.00 | -0.30% | 3,906 |
| May 6, 2025 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | -0.80% | 125 |
| May 5, 2025 | 113.90 | 114.25 | 113.90 | 114.25 | 114.25 | -0.14% | 204 |
| May 2, 2025 | 116.80 | 116.80 | 114.41 | 114.41 | 114.41 | -1.36% | 741 |
| May 1, 2025 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | - | - |
| Apr 30, 2025 | 112.71 | 115.99 | 112.71 | 115.99 | 115.99 | 3.93% | 1,100 |
| Apr 29, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - | - |
| Apr 28, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - | - |
| Apr 25, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -1.59% | 400 |
| Apr 24, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 1.69% | 241 |
| Apr 23, 2025 | 112.64 | 112.94 | 111.51 | 111.51 | 111.51 | -0.22% | 1,300 |
| Apr 22, 2025 | 112.25 | 112.86 | 111.55 | 111.76 | 111.76 | -0.21% | 1,429 |
| Apr 21, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.27% | 109 |
| Apr 17, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - | - |
| Apr 16, 2025 | 113.39 | 113.39 | 111.80 | 112.30 | 112.30 | 0.44% | 2,301 |
| Apr 15, 2025 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | - | - |
| Apr 14, 2025 | 112.05 | 112.50 | 111.81 | 111.81 | 111.81 | 0.28% | 1,100 |
| Apr 11, 2025 | 111.51 | 111.51 | 111.50 | 111.50 | 111.50 | -0.24% | 300 |
| Apr 10, 2025 | 113.23 | 113.39 | 111.50 | 111.77 | 111.77 | -2.68% | 5,100 |
| Apr 9, 2025 | 108.02 | 114.90 | 108.01 | 114.85 | 114.85 | 6.57% | 1,126 |
| Apr 8, 2025 | 113.15 | 113.15 | 107.77 | 107.77 | 107.77 | -4.02% | 1,200 |
| Apr 7, 2025 | 115.00 | 115.00 | 110.51 | 112.28 | 112.28 | -2.38% | 3,925 |
| Apr 4, 2025 | 117.24 | 117.24 | 115.00 | 115.02 | 115.02 | -5.31% | 603 |
| Apr 3, 2025 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | -0.30% | 401 |
| Apr 2, 2025 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | 0.94% | 144 |
| Apr 1, 2025 | 120.86 | 122.50 | 120.70 | 120.70 | 120.70 | -0.01% | 4,200 |
| Mar 31, 2025 | 120.02 | 120.71 | 119.55 | 120.71 | 120.71 | -0.63% | 2,119 |
| Mar 28, 2025 | 120.99 | 121.74 | 120.99 | 121.47 | 121.47 | 1.01% | 905 |
| Mar 27, 2025 | 120.50 | 122.00 | 120.25 | 120.25 | 120.25 | -0.20% | 5,000 |
| Mar 26, 2025 | 119.03 | 120.49 | 119.03 | 120.49 | 120.49 | - | 300 |
| Mar 25, 2025 | 118.77 | 120.49 | 118.77 | 120.49 | 120.49 | - | 240 |
| Mar 24, 2025 | 120.40 | 120.49 | 118.77 | 120.49 | 120.49 | - | 500 |
| Mar 21, 2025 | 119.30 | 120.49 | 118.38 | 120.49 | 120.49 | -0.01% | 1,300 |
| Mar 20, 2025 | 120.42 | 120.50 | 118.12 | 120.50 | 120.50 | 0.01% | 3,108 |
| Mar 19, 2025 | 120.16 | 120.49 | 119.02 | 120.49 | 120.49 | 0.27% | 1,807 |
| Mar 18, 2025 | 119.50 | 120.16 | 118.34 | 120.16 | 120.16 | 0.55% | 1,500 |
| Mar 17, 2025 | 120.22 | 120.48 | 118.10 | 119.50 | 119.50 | -0.82% | 3,126 |
| Mar 14, 2025 | 119.95 | 120.49 | 117.99 | 120.49 | 120.49 | 0.28% | 1,400 |
| Mar 13, 2025 | 118.43 | 120.44 | 118.20 | 120.15 | 119.95 | -0.18% | 642 |
| Mar 12, 2025 | 121.50 | 122.00 | 118.19 | 120.37 | 120.17 | -0.82% | 4,600 |
| Mar 11, 2025 | 120.20 | 121.37 | 119.99 | 121.37 | 121.17 | 0.97% | 4,846 |
| Mar 10, 2025 | 122.48 | 122.50 | 119.17 | 120.20 | 120.00 | -1.48% | 2,333 |
| Mar 7, 2025 | 120.88 | 122.00 | 120.39 | 122.00 | 121.80 | 1.35% | 7,110 |
| Mar 6, 2025 | 119.77 | 120.38 | 118.95 | 120.38 | 120.18 | 0.32% | 2,600 |
| Mar 5, 2025 | 119.47 | 121.25 | 119.24 | 120.00 | 119.80 | -0.83% | 54,748 |
| Mar 4, 2025 | 115.67 | 121.41 | 114.47 | 121.00 | 120.80 | 4.31% | 57,800 |
| Mar 3, 2025 | 113.98 | 116.92 | 113.98 | 116.00 | 115.81 | 0.88% | 4,044 |