Morguard Corporation (TSX:MRC)
Canada
· Delayed Price · Currency is CAD 117.75
+0.15 (0.13%)
Aug 15, 2025, 4:00 PM EDT
Morguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 117.77 | 118.30 | 117.77 | 118.00 | 118.00 | 0.21% | 1,000 |
| Aug 14, 2025 | 118.48 | 118.50 | 117.75 | 117.75 | 117.75 | - | 2,616 |
| Aug 13, 2025 | 118.00 | 118.00 | 117.75 | 117.75 | 117.75 | -0.62% | 1,311 |
| Aug 12, 2025 | 117.32 | 118.49 | 117.32 | 118.49 | 118.49 | 0.55% | 400 |
| Aug 11, 2025 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | - | - |
| Aug 8, 2025 | 118.00 | 118.00 | 117.84 | 117.84 | 117.84 | -0.14% | 3,623 |
| Aug 7, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.09% | 1,100 |
| Aug 6, 2025 | 118.77 | 118.77 | 118.11 | 118.11 | 118.11 | 0.09% | 300 |
| Aug 5, 2025 | 118.85 | 118.85 | 118.00 | 118.00 | 118.00 | -0.72% | 400 |
| Aug 1, 2025 | 118.00 | 118.85 | 118.00 | 118.85 | 118.85 | 0.54% | 1,036 |
| Jul 31, 2025 | 118.11 | 118.75 | 118.00 | 118.21 | 118.21 | 0.18% | 1,042 |
| Jul 30, 2025 | 118.75 | 118.95 | 118.00 | 118.00 | 118.00 | 0.15% | 1,000 |
| Jul 29, 2025 | 118.70 | 118.84 | 117.82 | 117.82 | 117.82 | -0.57% | 929 |
| Jul 28, 2025 | 118.77 | 118.77 | 117.30 | 118.50 | 118.50 | 0.42% | 700 |
| Jul 25, 2025 | 117.10 | 118.01 | 117.10 | 118.00 | 118.00 | 0.76% | 714 |
| Jul 24, 2025 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | 0.01% | 488 |
| Jul 23, 2025 | 117.10 | 117.22 | 117.10 | 117.10 | 117.10 | 1.06% | 1,245 |
| Jul 22, 2025 | 115.56 | 116.50 | 115.45 | 115.87 | 115.87 | -0.54% | 4,800 |
| Jul 21, 2025 | 116.74 | 116.74 | 115.81 | 116.50 | 116.50 | -2.29% | 5,600 |
| Jul 18, 2025 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | 0.19% | 129 |
| Jul 17, 2025 | 119.70 | 119.70 | 118.01 | 119.00 | 119.00 | -0.58% | 900 |
| Jul 16, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - | - |
| Jul 15, 2025 | 121.00 | 121.00 | 119.70 | 119.70 | 119.70 | -1.59% | 700 |
| Jul 14, 2025 | 121.27 | 121.63 | 121.27 | 121.63 | 121.63 | 2.68% | 807 |
| Jul 11, 2025 | 120.10 | 120.12 | 118.46 | 118.46 | 118.46 | 0.01% | 900 |
| Jul 10, 2025 | 118.73 | 120.00 | 118.45 | 118.45 | 118.45 | 0.38% | 3,343 |
| Jul 9, 2025 | 116.05 | 118.50 | 116.05 | 118.00 | 118.00 | 0.18% | 1,403 |
| Jul 8, 2025 | 117.79 | 117.79 | 117.79 | 117.79 | 117.79 | - | - |
| Jul 7, 2025 | 117.26 | 117.79 | 117.26 | 117.79 | 117.79 | -0.17% | 300 |
| Jul 4, 2025 | 117.35 | 117.99 | 117.35 | 117.99 | 117.99 | 1.30% | 1,300 |
| Jul 3, 2025 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | -0.41% | 107 |
| Jul 2, 2025 | 117.29 | 117.55 | 114.10 | 116.96 | 116.96 | 3.26% | 3,900 |
| Jun 30, 2025 | 114.30 | 115.00 | 113.27 | 113.27 | 113.27 | -0.64% | 2,800 |
| Jun 27, 2025 | 113.01 | 114.66 | 113.00 | 114.00 | 114.00 | 0.07% | 3,507 |
| Jun 26, 2025 | 113.14 | 113.92 | 113.03 | 113.92 | 113.92 | 0.81% | 3,836 |
| Jun 25, 2025 | 113.03 | 113.49 | 113.00 | 113.00 | 113.00 | -0.44% | 12,000 |
| Jun 24, 2025 | 114.14 | 114.20 | 113.00 | 113.50 | 113.50 | -0.44% | 17,415 |
| Jun 23, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.09% | 200 |
| Jun 20, 2025 | 113.50 | 114.10 | 113.50 | 114.10 | 114.10 | 0.96% | 635 |
| Jun 19, 2025 | 113.01 | 113.01 | 113.01 | 113.01 | 113.01 | 0.01% | 600 |
| Jun 18, 2025 | 113.50 | 113.55 | 113.00 | 113.00 | 113.00 | - | 2,100 |
| Jun 17, 2025 | 113.50 | 113.51 | 113.00 | 113.00 | 113.00 | -0.29% | 2,100 |
| Jun 16, 2025 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | - | - |
| Jun 13, 2025 | 113.45 | 114.08 | 113.33 | 113.33 | 113.13 | -0.15% | 1,200 |
| Jun 12, 2025 | 113.22 | 113.50 | 113.22 | 113.50 | 113.30 | -0.70% | 400 |
| Jun 11, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.10 | -0.20% | 315 |
| Jun 10, 2025 | 115.01 | 115.51 | 114.52 | 114.53 | 114.33 | 0.91% | 2,000 |
| Jun 9, 2025 | 113.00 | 113.78 | 113.00 | 113.50 | 113.30 | 1.25% | 4,201 |
| Jun 6, 2025 | 112.80 | 112.80 | 112.10 | 112.10 | 111.90 | 0.06% | 3,300 |
| Jun 5, 2025 | 113.13 | 113.13 | 112.03 | 112.03 | 111.83 | -1.24% | 600 |