TSX · MRC · stock
Morguard Corporation (MRC) stock price history
Every TSX trading session of Morguard Corporation from Jul 8, 2002 to Sep 28, 2026: 6,084 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MRC adjusted close, 2002 to 2026
- CA$205.54
- All time high, 2019
- CA$126.97
- 52 week high, CA$0.0099 low
- 6,084
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
MRC key facts
- Morguard Corporation (MRC) closed at CA$114.25 on Sep 28, 2026 on TSX.
- MRC's all time high close is CA$205.54, set on Sep 17, 2019; its all time low close is CA$11.78 on Mar 10, 2009.
- MRC's 52 week range is CA$0.0099 to CA$126.97.
- MRC returned -0.2% over the year to Sep 28, 2026 and -11.4% over five years.
- Over ten years MRC returned -30%, -3.5% a year compounded.
- MRC's deepest drawdown was -72.5% from Mar 14, 2007 to Mar 10, 2009.
- DataCedar holds 6,084 daily sessions of MRC history from Jul 8, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MRC price chart, 2002 to 2026
MRC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.0% |
| 3 months | -6.2% |
| 6 months | -0.4% |
| Year to date | -0.1% |
| 1 year | -0.2% |
| 3 years | +13.6% |
| 5 years | -11.4% |
| 10 years | -30.3% |
| Since Jul 8, 2002 | +612.7% |
| Compound annual growth, 24.2 years | +8.4% |
MRC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$205.54 on Sep 17, 2019
- All time low close
- CA$11.78 on Mar 10, 2009
- 52 week high
- CA$126.97 on May 11, 2026
- 52 week low
- CA$0.0099 on Nov 7, 2025
- Deepest drawdown
- -72.5% from Mar 14, 2007 to Mar 10, 2009, recovered Mar 29, 2010
- Best single session
- +20.2% on Nov 4, 2008
- Worst single session
- -18.5% on Nov 20, 2008
- Volatility, 1 year annualised
- 15.9%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2002
- 7.1×
- Best calendar year
- 2009, +92%
- Worst calendar year
- 2008, -53%
MRC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 8, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$115.41 | CA$126.97 | CA$0.0100 | CA$114.25 | -1.0% | 545K | 186 |
| 2025 | CA$114.66 | CA$121.24 | CA$0.0099 | CA$115.41 | +0.4% | 560.8K | 251 |
| 2024 | CA$103.17 | CA$126.94 | CA$102.38 | CA$114.93 | +10.4% | 611.9K | 252 |
| 2023 | CA$111.72 | CA$121.15 | CA$98.16 | CA$104.13 | -5.2% | 964.9K | 250 |
| 2022 | CA$133.14 | CA$134.38 | CA$101.46 | CA$109.87 | -17.2% | 853.8K | 250 |
| 2021 | CA$111.75 | CA$153.08 | CA$99.64 | CA$132.63 | +18.7% | 1.7M | 251 |
| 2020 | CA$192.63 | CA$205.14 | CA$91.84 | CA$111.70 | -42.3% | 1.3M | 252 |
| 2019 | CA$168.85 | CA$211.23 | CA$164.68 | CA$193.59 | +14.5% | 349.5K | 251 |
| 2018 | CA$170.32 | CA$181.80 | CA$154.19 | CA$169.01 | -1.6% | 916.5K | 251 |
| 2017 | CA$169.27 | CA$188.51 | CA$162.39 | CA$171.74 | +2.4% | 502.9K | 250 |
| 2016 | CA$125.98 | CA$179.46 | CA$116.40 | CA$167.75 | +32.7% | 410.4K | 251 |
| 2015 | CA$141.45 | CA$151.37 | CA$121.49 | CA$126.37 | -11.0% | 675.5K | 251 |
| 2014 | CA$117.91 | CA$146.91 | CA$114.40 | CA$141.92 | +20.1% | 860.7K | 251 |
| 2013 | CA$107.68 | CA$119.77 | CA$95.03 | CA$118.14 | +10.0% | 1.4M | 251 |
| 2012 | CA$70.63 | CA$109.49 | CA$70.00 | CA$107.40 | +52.1% | 890.4K | 251 |
| 2011 | CA$40.34 | CA$72.03 | CA$40.34 | CA$70.63 | +57.8% | 1M | 250 |
| 2010 | CA$31.39 | CA$45.54 | CA$29.69 | CA$44.77 | +47.8% | 974K | 251 |
| 2009 | CA$15.79 | CA$31.25 | CA$11.43 | CA$30.30 | +91.9% | 932.3K | 251 |
| 2008 | CA$33.33 | CA$33.54 | CA$12.73 | CA$15.79 | -53.3% | 2M | 252 |
| 2007 | CA$36.33 | CA$44.39 | CA$30.48 | CA$33.84 | -9.0% | 902.3K | 252 |
| 2006 | CA$26.08 | CA$38.46 | CA$24.41 | CA$37.17 | +44.4% | 1.6M | 251 |
| 2005 | CA$21.46 | CA$26.42 | CA$21.13 | CA$25.75 | +19.7% | 2M | 251 |
| 2004 | CA$19.88 | CA$22.17 | CA$17.64 | CA$21.51 | +8.9% | 1.8M | 253 |
| 2003 | CA$14.51 | CA$19.76 | CA$14.16 | CA$19.76 | +36.1% | 3.1M | 252 |
| 2002 | CA$15.84 | CA$16.03 | CA$13.33 | CA$14.51 | n/a | 1M | 122 |
MRC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$114.25 | +0.1% |
| August 2026 | CA$114.10 | +2.1% |
| July 2026 | CA$111.81 | -10.0% |
| June 2026 | CA$124.21 | +5.6% |
| May 2026 | CA$117.62 | -2.1% |
| April 2026 | CA$120.09 | +4.9% |
| March 2026 | CA$114.46 | +0.0% |
| February 2026 | CA$114.41 | -2.5% |
| January 2026 | CA$117.40 | +1.7% |
| December 2025 | CA$115.41 | +1.0% |
| November 2025 | CA$114.21 | -1.1% |
| October 2025 | CA$115.53 | +0.9% |
About the MRC data
Daily bars. 6,084 sessions from Jul 8, 2002 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
MRC share price history
