Morguard North American Residential Real Estate Investment Trust (MRG-UN.TO) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	14.59	14.61	14.42	14.49	-0.48%	9,758
2026-10-15	14.42	14.65	14.42	14.56	+1.32%	12,097
2026-10-14	14.71	14.71	14.37	14.37	-0.83%	22,028
2026-10-13	14.59	14.59	14.41	14.49	-0.82%	29,478
2026-10-09	14.43	14.62	14.41	14.61	+1.11%	9,604
2026-10-08	14.47	14.61	14.42	14.45	-0.07%	29,413
2026-10-07	14.51	14.56	14.45	14.46	-0.89%	19,633
2026-10-06	14.59	14.73	14.57	14.59	+0.76%	16,311
2026-10-05	14.57	14.62	14.48	14.48	-1.36%	14,395
2026-10-02	14.54	14.68	14.52	14.68	+0.55%	23,622
2026-10-01	14.59	14.64	14.51	14.60	-0.61%	16,906
2026-09-30	14.52	14.72	14.52	14.69	+0.75%	11,988
2026-09-29	14.68	14.68	14.51	14.58	-1.49%	32,932
2026-09-28	14.85	14.85	14.75	14.80	+0.20%	13,316
2026-09-25	14.54	14.79	14.54	14.77	-0.14%	20,891
2026-09-24	14.94	14.94	14.60	14.79	-0.47%	19,999
2026-09-23	14.96	15.05	14.85	14.86	-1.39%	35,376
2026-09-22	14.95	15.10	14.95	15.07	+0.94%	15,680
2026-09-21	14.83	14.93	14.75	14.93	+1.36%	11,244
2026-09-18	15.00	15.00	14.72	14.73	-1.67%	49,577
2026-09-17	14.94	15.04	14.94	14.98	-0.13%	14,916
2026-09-16	15.00	15.07	14.88	15.00	+0.07%	18,332
2026-09-15	15.08	15.08	14.93	14.99	-0.86%	34,212
2026-09-14	15.35	15.35	15.10	15.12	-0.98%	47,903
2026-09-11	15.40	15.40	15.22	15.27	+0.07%	22,820
2026-09-10	15.70	15.70	15.24	15.26	-1.74%	39,639
2026-09-09	15.46	15.53	15.38	15.53	+0.39%	17,077
2026-09-08	15.70	15.70	15.47	15.47	-1.72%	56,713
2026-09-04	15.60	15.78	15.58	15.74	+0.45%	36,722
2026-09-03	15.70	15.70	15.57	15.67	+0.45%	34,127
2026-09-02	15.60	15.67	15.55	15.60	+0.19%	15,660
2026-09-01	15.85	15.86	15.57	15.57	-1.83%	40,775
2026-08-31	15.95	15.95	15.86	15.86	-0.81%	54,674
2026-08-28	16.01	16.04	15.93	15.99	-0.31%	19,364
2026-08-27	16.05	16.05	16.00	16.04	-0.31%	31,104
2026-08-26	16.10	16.11	16.04	16.09	-0.06%	30,816
2026-08-25	16.13	16.17	16.07	16.10	-0.56%	24,424
2026-08-24	16.39	16.39	16.01	16.19	+0.43%	44,461
2026-08-21	16.19	16.20	16.12	16.12	-0.56%	17,125
2026-08-20	16.25	16.25	16.14	16.21	+0.06%	23,783
2026-08-19	16.23	16.31	16.20	16.20	+0.19%	16,490
2026-08-18	16.23	16.28	16.13	16.17	-0.49%	13,835
2026-08-17	16.29	16.34	16.13	16.25	-0.79%	27,526
2026-08-14	16.32	16.41	16.29	16.38	-0.12%	13,231
2026-08-13	16.39	16.50	16.34	16.40	+0.55%	27,853
2026-08-12	16.35	16.35	16.20	16.31	+0.06%	23,380
2026-08-11	16.32	16.36	16.27	16.30	+0.00%	3,359
2026-08-10	16.38	16.38	16.13	16.30	-0.55%	64,519
2026-08-07	16.32	16.39	16.32	16.39	+0.55%	10,685
2026-08-06	16.36	16.50	16.25	16.30	-0.55%	18,077
2026-08-05	16.50	16.50	16.28	16.39	+0.06%	10,511
2026-08-04	16.28	16.42	16.18	16.38	+0.80%	44,880
2026-07-31	16.24	16.35	16.07	16.25	+0.06%	95,667
2026-07-30	16.48	16.48	16.05	16.24	+0.31%	43,869
2026-07-29	16.55	16.55	16.01	16.19	-2.76%	70,320
2026-07-28	16.56	16.68	16.56	16.65	-0.18%	30,595
2026-07-27	16.71	16.72	16.64	16.68	-0.24%	16,192
2026-07-24	16.78	16.83	16.63	16.72	-0.48%	17,887
2026-07-23	16.80	16.80	16.55	16.80	+0.36%	32,001
2026-07-22	16.72	16.81	16.71	16.74	-0.36%	9,917
2026-07-21	16.82	16.88	16.65	16.80	-0.30%	26,981
2026-07-20	16.84	16.98	16.80	16.85	+0.06%	30,753
2026-07-17	16.85	16.87	16.72	16.84	-0.36%	37,196
2026-07-16	16.86	16.99	16.75	16.90	+0.48%	36,048
2026-07-15	16.90	16.90	16.70	16.82	+0.36%	31,081
2026-07-14	17.43	17.43	16.75	16.76	-1.41%	24,022
2026-07-13	16.93	17.18	16.91	17.00	+0.18%	20,939
2026-07-10	17.02	17.26	16.97	16.97	-0.76%	24,908
2026-07-09	16.91	17.16	16.91	17.10	+0.00%	9,323
2026-07-08	17.22	17.22	17.00	17.10	-1.55%	23,718
2026-07-07	17.38	17.50	17.24	17.37	+0.70%	9,130
2026-07-06	17.31	17.33	17.19	17.25	-0.46%	11,313
2026-07-03	16.94	17.35	16.94	17.33	+2.00%	18,584
2026-07-02	16.94	17.27	16.85	16.99	+0.83%	62,852
2026-06-30	17.10	17.10	16.85	16.85	-1.35%	15,529
2026-06-29	17.01	17.08	16.95	17.08	-0.23%	12,655
2026-06-26	17.38	17.38	17.07	17.12	+0.29%	12,538
2026-06-25	17.01	17.14	16.90	17.07	+0.29%	24,182
2026-06-24	16.95	17.09	16.88	17.02	+1.86%	22,196
2026-06-23	16.75	16.91	16.71	16.71	-0.24%	12,071
2026-06-22	16.77	16.90	16.74	16.75	-0.89%	26,836
2026-06-19	16.84	17.06	16.84	16.90	+0.36%	11,722
2026-06-18	17.06	17.11	16.75	16.84	-0.94%	28,075
2026-06-17	16.97	17.20	16.91	17.00	+0.29%	72,568
2026-06-16	16.81	17.16	16.81	16.95	-0.99%	48,022
2026-06-15	16.94	17.21	16.94	17.12	+0.12%	15,591
2026-06-12	17.18	17.18	16.85	17.10	+0.53%	33,147
2026-06-11	16.68	17.07	16.68	17.01	+1.13%	16,190
2026-06-10	16.90	17.16	16.67	16.82	-1.00%	52,456
2026-06-09	16.67	17.06	16.65	16.99	+1.68%	52,898
2026-06-08	16.71	16.80	16.66	16.71	-0.12%	10,866
2026-06-05	16.60	16.83	16.60	16.73	+0.66%	28,142
2026-06-04	16.76	16.86	16.58	16.62	-0.72%	20,207
2026-06-03	16.75	16.83	16.68	16.74	-0.06%	23,041
2026-06-02	16.71	16.83	16.64	16.75	+0.18%	15,636
2026-06-01	16.92	16.92	16.57	16.72	-1.07%	33,747
2026-05-29	16.90	16.98	16.82	16.90	+0.00%	13,848
2026-05-28	16.86	17.04	16.80	16.90	+0.24%	11,628
2026-05-27	16.76	17.00	16.76	16.86	+0.72%	24,031
2026-05-26	16.53	16.77	16.53	16.74	+0.42%	10,391
2026-05-25	16.57	16.73	16.57	16.67	+0.66%	8,404
2026-05-22	16.70	16.70	16.54	16.56	-0.90%	21,253
2026-05-21	16.65	16.84	16.58	16.71	+0.84%	22,373
2026-05-20	16.31	16.65	16.31	16.57	+1.35%	20,458
2026-05-19	16.74	16.74	16.33	16.35	-0.79%	29,394
2026-05-15	16.61	16.74	16.48	16.48	-1.08%	30,626
2026-05-14	16.68	16.76	16.60	16.66	+0.91%	18,316
2026-05-13	16.70	16.70	16.50	16.51	-0.96%	14,542
2026-05-12	16.78	16.85	16.66	16.67	-1.19%	27,053
2026-05-11	16.90	17.04	16.81	16.87	-0.76%	26,394
2026-05-08	16.96	17.05	16.95	17.00	+0.29%	27,651
2026-05-07	16.86	17.02	16.79	16.95	+0.89%	18,564
2026-05-06	16.68	16.85	16.64	16.80	+1.14%	16,634
2026-05-05	16.42	16.75	16.42	16.61	+1.28%	54,344
2026-05-04	16.76	16.85	16.40	16.40	-2.32%	51,430
2026-05-01	16.77	17.02	16.75	16.79	-0.36%	26,605
2026-04-30	17.07	17.10	16.85	16.85	-1.06%	20,199
2026-04-29	17.48	17.48	16.89	17.03	-2.57%	53,078
2026-04-28	17.68	17.68	17.37	17.48	-0.23%	15,180
2026-04-27	17.44	17.62	17.43	17.52	-0.51%	15,502
2026-04-24	17.48	17.61	17.36	17.61	+0.86%	22,683
2026-04-23	17.45	17.66	17.45	17.46	-0.68%	13,739
2026-04-22	17.56	17.62	17.48	17.58	+0.23%	37,499
2026-04-21	17.65	17.67	17.49	17.54	-0.74%	7,527
2026-04-20	17.95	17.95	17.52	17.67	-1.01%	27,786
2026-04-17	17.71	17.88	17.65	17.85	+1.13%	72,893
2026-04-16	17.80	17.99	17.65	17.65	-0.34%	20,948
2026-04-15	17.58	17.73	17.52	17.71	+0.45%	19,602
2026-04-14	17.50	17.72	17.50	17.63	+1.26%	17,864
2026-04-13	17.14	17.50	17.14	17.41	+0.40%	18,005
2026-04-10	17.43	17.61	17.34	17.34	-0.34%	16,772
2026-04-09	17.39	17.49	17.23	17.40	-0.06%	38,143
2026-04-08	17.37	17.49	17.05	17.41	+1.87%	41,030
2026-04-07	17.12	17.19	16.99	17.09	-0.35%	63,569
2026-04-06	16.93	17.27	16.93	17.15	+0.29%	28,166
2026-04-02	16.76	17.20	16.76	17.10	+0.29%	9,819
2026-04-01	17.64	17.64	16.76	17.05	+1.49%	31,619
2026-03-31	16.72	16.88	16.67	16.80	+0.66%	25,644
2026-03-30	16.71	16.80	16.60	16.69	+0.91%	10,251
2026-03-27	16.59	16.61	16.44	16.54	-0.42%	16,072
2026-03-26	16.58	16.80	16.57	16.61	-1.01%	12,521
2026-03-25	16.94	16.98	16.78	16.78	-0.06%	19,603
2026-03-24	16.68	16.89	16.62	16.79	+0.54%	26,758
2026-03-23	16.50	16.84	16.50	16.70	+1.77%	24,868
2026-03-20	16.68	16.80	16.36	16.41	-2.03%	71,383
2026-03-19	17.01	17.02	16.75	16.75	-1.47%	20,887
2026-03-18	17.25	17.28	16.98	17.00	-2.02%	31,223
2026-03-17	17.32	17.44	17.28	17.35	+0.35%	27,798
2026-03-16	17.16	17.34	17.16	17.29	+0.82%	17,091
2026-03-13	17.54	17.54	17.10	17.15	-0.87%	84,897
2026-03-12	17.56	17.58	17.21	17.30	-2.04%	25,188
2026-03-11	17.91	17.91	17.57	17.66	-2.16%	19,914
2026-03-10	18.06	18.16	17.93	18.05	+0.67%	24,867
2026-03-09	17.99	17.99	17.44	17.93	-0.72%	80,885
2026-03-06	18.56	18.56	18.06	18.06	-2.64%	29,135
2026-03-05	18.50	18.59	18.45	18.55	-0.11%	11,236
2026-03-04	18.51	18.72	18.51	18.57	-0.43%	6,874
2026-03-03	18.75	18.80	18.44	18.65	-0.53%	28,877
2026-03-02	18.75	18.94	18.71	18.75	+0.00%	36,849
2026-02-27	18.72	18.80	18.70	18.75	-0.27%	6,234
2026-02-26	18.98	18.98	18.76	18.80	+0.00%	32,316
2026-02-25	18.90	18.91	18.77	18.80	-0.48%	32,482
2026-02-24	18.94	18.94	18.73	18.89	+0.48%	18,873
2026-02-23	18.70	18.84	18.63	18.80	+0.43%	26,505
2026-02-20	18.79	18.83	18.72	18.72	-0.64%	18,249
2026-02-19	18.65	18.84	18.60	18.84	+0.91%	27,886
2026-02-18	18.99	18.99	18.55	18.67	+0.32%	33,394
2026-02-17	18.70	18.79	18.56	18.61	-0.37%	30,259
2026-02-13	18.71	18.76	18.55	18.68	+0.38%	21,888
2026-02-12	18.94	18.94	18.48	18.61	-1.27%	48,249
2026-02-11	18.60	19.05	18.60	18.85	+0.96%	63,897
2026-02-10	18.49	18.69	18.47	18.67	+0.86%	22,282
2026-02-09	18.30	18.51	18.23	18.51	+0.93%	34,005
2026-02-06	18.24	18.34	18.12	18.34	+0.60%	9,964
2026-02-05	18.38	18.38	18.12	18.23	-0.49%	14,012
2026-02-04	18.01	18.38	18.01	18.32	+0.88%	42,344
2026-02-03	18.24	18.24	18.04	18.16	-0.44%	24,187
2026-02-02	18.30	18.32	18.02	18.24	-0.11%	38,076
2026-01-30	18.32	18.32	18.06	18.26	-0.87%	30,620
2026-01-29	18.24	18.42	18.12	18.42	+0.93%	17,168
2026-01-28	18.16	18.35	18.16	18.25	-0.16%	22,222
2026-01-27	18.24	18.28	18.14	18.28	-0.33%	27,884
2026-01-26	18.35	18.35	18.20	18.34	-0.49%	27,699
2026-01-23	18.18	18.43	18.18	18.43	+0.88%	30,621
2026-01-22	18.10	18.37	18.10	18.27	+0.22%	20,804
2026-01-21	18.06	18.23	18.00	18.23	+0.22%	42,814
2026-01-20	18.24	18.24	18.08	18.19	-0.27%	30,561
2026-01-19	18.27	18.28	18.18	18.24	-0.49%	12,573
2026-01-16	18.11	18.43	18.11	18.33	+0.66%	24,629
2026-01-15	18.21	18.42	18.21	18.21	+0.05%	51,277
2026-01-14	18.10	18.27	18.10	18.20	+0.50%	24,883
2026-01-13	18.12	18.22	18.05	18.11	-0.49%	26,906
2026-01-12	18.19	18.32	18.10	18.20	+0.05%	28,507
2026-01-09	18.11	18.28	18.02	18.19	+0.94%	30,873
2026-01-08	17.73	18.34	17.73	18.02	-1.15%	56,013
2026-01-07	17.79	18.30	17.79	18.23	+2.01%	39,485
2026-01-06	17.89	18.07	17.80	17.87	+0.68%	48,469
2026-01-05	17.26	17.87	17.26	17.75	+2.19%	48,121
2026-01-02	17.38	17.38	17.27	17.37	+0.00%	6,779
2025-12-31	17.40	17.40	17.23	17.37	+0.17%	11,732
2025-12-30	17.29	17.38	17.25	17.34	+0.46%	2,635
2025-12-29	17.13	17.46	17.13	17.26	+0.12%	11,328
2025-12-24	17.27	17.34	17.18	17.24	-0.29%	37,528
2025-12-23	17.37	17.40	17.26	17.29	-0.35%	10,936
2025-12-22	17.02	17.56	17.02	17.35	-0.57%	24,001
2025-12-19	17.50	17.62	17.44	17.45	-0.80%	20,400
2025-12-18	17.49	17.59	17.42	17.59	+0.69%	14,338
2025-12-17	17.21	17.50	17.21	17.47	+1.63%	12,872
2025-12-16	17.16	17.24	17.04	17.19	+0.76%	25,726
2025-12-15	16.90	17.08	16.85	17.06	-0.23%	19,369
2025-12-12	16.92	17.13	16.82	17.10	+2.40%	38,401
2025-12-11	17.15	17.15	16.70	16.70	-0.77%	17,715
2025-12-10	16.62	16.91	16.62	16.83	+1.39%	34,632
2025-12-09	16.44	16.67	16.37	16.60	+0.67%	24,603
2025-12-08	16.62	16.62	16.31	16.49	-0.36%	27,755
2025-12-05	16.70	16.71	16.50	16.55	-1.19%	56,892
2025-12-04	16.76	16.85	16.75	16.75	-0.42%	32,248
2025-12-03	16.83	16.93	16.79	16.82	+0.12%	21,332
2025-12-02	16.96	17.07	16.78	16.80	-1.41%	57,339
2025-12-01	17.14	17.28	16.99	17.04	-0.64%	22,517
2025-11-28	17.40	17.85	17.14	17.15	+0.59%	26,815
2025-11-27	17.88	17.88	16.97	17.05	+0.65%	22,702
2025-11-26	16.82	17.00	16.74	16.94	-0.29%	24,455
2025-11-25	16.85	17.11	16.75	16.99	+0.59%	234,059
2025-11-24	17.15	17.16	16.82	16.89	-0.65%	18,448
2025-11-21	16.74	17.09	16.74	17.00	+1.19%	11,008
2025-11-20	16.82	17.03	16.80	16.80	-0.12%	33,620
2025-11-19	17.14	17.14	16.82	16.82	-0.94%	55,628
2025-11-18	17.00	17.08	16.95	16.98	-0.06%	57,652
2025-11-17	17.41	17.41	16.93	16.99	-2.52%	95,769
2025-11-14	17.21	17.43	17.15	17.43	+1.16%	20,259
2025-11-13	17.33	17.37	17.23	17.23	-0.58%	14,457
2025-11-12	17.38	17.45	17.33	17.33	-0.12%	14,090
2025-11-11	17.55	17.55	17.27	17.35	-0.86%	18,433
2025-11-10	17.32	17.64	17.32	17.50	+0.00%	24,406
2025-11-07	17.17	17.52	17.05	17.50	+1.63%	44,013
2025-11-06	17.59	17.59	17.05	17.22	+0.12%	29,153
2025-11-05	17.11	17.27	17.10	17.20	+0.00%	11,391
2025-11-04	17.36	17.36	17.17	17.20	-1.43%	67,427
2025-11-03	17.39	17.50	17.35	17.45	+0.23%	35,276
2025-10-31	17.51	17.55	17.30	17.41	-0.80%	37,557
2025-10-30	17.78	17.79	17.54	17.55	-1.35%	23,758
2025-10-29	17.81	17.95	17.70	17.79	+0.11%	29,709
2025-10-28	18.20	18.20	17.50	17.77	-2.15%	55,168
2025-10-27	17.83	18.16	17.83	18.16	+0.33%	10,375
2025-10-24	17.84	18.10	17.82	18.10	+1.57%	12,173
2025-10-23	17.85	17.95	17.72	17.82	-0.17%	65,822
2025-10-22	17.75	17.85	17.71	17.85	+1.19%	7,602
2025-10-21	17.76	17.83	17.64	17.64	-1.18%	21,278
2025-10-20	17.76	17.92	17.64	17.85	+0.39%	83,129

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Mai (+3.35%). Pire mois : Sept (-4.24%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+0.81%
Févr+1.40%
Mars-3.59%
Avr-2.71%
Mai+3.35%
Juin+0.78%
Juil-2.72%
Août+0.59%
Sept-4.24%
Oct-4.02%
Nov-1.72%
Déc+1.94%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Morguard North American Residential Real Estate Investment Trust (MRG-UN.TO) ?

14.49 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de MRG-UN.TO ?

Plus haut à 19.05 et plus bas à 14.37 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Morguard North American Residential Real Estate Investment Trust ?

Historiquement, le mois le plus fort de MRG-UN.TO a été Mai (moyenne +3.35%) et le plus faible Sept (moyenne -4.24%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.