TSX · MRG-UN · unit

Morguard North American Residential Real Estate Investment Trust (MRG-UN) stock price history

Every TSX trading session of Morguard North American Residential Real Estate Investment Trust from Apr 18, 2012 to Sep 28, 2026: 3,625 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.

Get MRG-UN data, free keyYear by year table

MRG-UN adjusted close, 2012 to 2026

MRG-UNMorguard North American Residential
CA$14.80-15.1% over one year
2014201620182020202220242026
CA$18.38
All time high, 2026
CA$18.54
52 week high, CA$14.54 low
3,625
Daily sessions since 2012

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

MRG-UN key facts

  • Morguard North American Residential Real Estate Investment Trust (MRG-UN) closed at CA$14.80 on Sep 28, 2026 on TSX.
  • MRG-UN's all time high close is CA$18.38, set on Feb 24, 2026; its all time low close is CA$4.87 on Sep 17, 2013.
  • MRG-UN's 52 week range is CA$14.54 to CA$18.54.
  • MRG-UN returned -15.1% over the year to Sep 28, 2026 and +6.6% over five years.
  • Over ten years MRG-UN returned +80%, +6.1% a year compounded.
  • MRG-UN's deepest drawdown was -48.3% from Mar 4, 2020 to Mar 23, 2020.
  • DataCedar holds 3,625 daily sessions of MRG-UN history from Apr 18, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MRG-UN price chart, 2012 to 2026

MRG-UN adjusted close, Apr 18, 2012 to Sep 28, 2026CA$4.98CA$9.36CA$13.73CA$18.1120122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MRG-UN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-7.1%
3 months-12.5%
6 months-8.4%
Year to date-11.6%
1 year-15.1%
3 years+15.2%
5 years+6.6%
10 years+80.2%
Since Apr 18, 2012+176.9%
Compound annual growth, 14.4 years+7.3%

MRG-UN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$18.38 on Feb 24, 2026
All time low close
CA$4.87 on Sep 17, 2013
52 week high
CA$18.54 on Feb 11, 2026
52 week low
CA$14.54 on Sep 25, 2026
Deepest drawdown
-48.3% from Mar 4, 2020 to Mar 23, 2020, recovered Feb 25, 2022
Best single session
+12.7% on Mar 25, 2020
Worst single session
-15.2% on Mar 18, 2020
Volatility, 1 year annualised
14.5%
Sessions closing higher, 1 year
47%
Growth of 1 since 2012
2.8×
Best calendar year
2016, +34%
Worst calendar year
2013, -11%

MRG-UN 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. 2012 starts on Apr 18, 2012; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$16.85CA$18.54CA$14.54CA$14.80-12.1%5.2M186
2025CA$15.77CA$18.28CA$13.97CA$16.84+5.8%8.4M251
2024CA$13.26CA$17.88CA$12.87CA$15.92+21.4%7.1M252
2023CA$13.94CA$16.14CA$11.51CA$13.11-4.6%7.4M250
2022CA$14.38CA$16.81CA$12.16CA$13.74-4.7%9.6M250
2021CA$12.50CA$15.77CA$11.48CA$14.41+15.8%10.6M251
2020CA$13.98CA$15.69CA$8.05CA$12.45-9.7%18.4M252
2019CA$12.27CA$15.30CA$11.71CA$13.79+11.9%14.5M251
2018CA$10.34CA$13.25CA$9.12CA$12.33+19.2%6.9M251
2017CA$8.98CA$10.89CA$8.74CA$10.34+15.1%6.9M250
2016CA$6.72CA$9.42CA$6.34CA$8.98+34.0%8.4M251
2015CA$5.92CA$6.84CA$5.87CA$6.70+12.8%9M251
2014CA$5.23CA$6.21CA$5.20CA$5.94+13.0%9.5M251
2013CA$5.95CA$6.27CA$4.85CA$5.26-10.9%11.6M251
2012CA$5.29CA$6.51CA$5.21CA$5.90n/a8M177

MRG-UN monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$14.80-6.7%
August 2026CA$15.86-2.0%
July 2026CA$16.18-3.2%
June 2026CA$16.71+0.1%
May 2026CA$16.70+0.7%
April 2026CA$16.58+0.7%
March 2026CA$16.47-10.0%
February 2026CA$18.31+3.0%
January 2026CA$17.77+5.5%
December 2025CA$16.84+1.7%
November 2025CA$16.57-1.1%
October 2025CA$16.75-3.7%

About the MRG-UN data

Daily bars. 3,625 sessions from Apr 18, 2012 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 Apr 18, 2012, 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/MRG-UN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • MPCT-UN Dream Impact Trust
  • MRC Morguard Corporation
  • MRD Melcor Developments Ltd.
  • MRE Martinrea International Inc.
  • MRT-UN Morguard Real Estate Investment Trust
  • MRU Metro Inc.
  • MSA Mineros S.A.
  • MSCL Satellos Bioscience Inc.

Common questions

MRG-UN share price history

Start with any symbol.

Start free