TSX · MRT-UN · unit

Morguard Real Estate Investment Trust (MRT-UN) stock price history

Every TSX trading session of Morguard Real Estate Investment Trust from Jun 9, 2000 to Nov 12, 2026: 6,606 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 MRT-UN data, free keyYear by year table

MRT-UN adjusted close, 2000 to 2026

MRT-UNMorguard Real Estate Investment Trust
CA$6.99+25.3% over one year
20052010201520202025
CA$9.26
All time high, 2014
CA$7.33
52 week high, CA$5.56 low
6,606
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

MRT-UN key facts

  • Morguard Real Estate Investment Trust (MRT-UN) closed at CA$6.99 on Nov 12, 2026 on TSX.
  • MRT-UN's all time high close is CA$9.26, set on Aug 29, 2014; its all time low close is CA$1.19 on Jun 9, 2000.
  • MRT-UN's 52 week range is CA$5.56 to CA$7.33.
  • MRT-UN returned +25.3% over the year to Nov 12, 2026 and +55.6% over five years.
  • Over ten years MRT-UN returned -10%, -1.0% a year compounded.
  • MRT-UN's deepest drawdown was -67.0% from Aug 29, 2014 to Mar 23, 2020.
  • DataCedar holds 6,606 daily sessions of MRT-UN history from Jun 9, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MRT-UN price chart, 2000 to 2026

MRT-UN adjusted close, Jun 9, 2000 to Nov 12, 2026CA$1.19CA$3.87CA$6.55CA$9.23200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MRT-UN returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-1.8%
3 months-0.3%
6 months+8.8%
Year to date+12.4%
1 year+25.3%
3 years+51.4%
5 years+55.6%
10 years-9.5%
Since Jun 9, 2000+485.0%
Compound annual growth, 26.4 years+6.9%

MRT-UN records

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

All time high close
CA$9.26 on Aug 29, 2014
All time low close
CA$1.19 on Jun 9, 2000
52 week high
CA$7.33 on Jul 16, 2026
52 week low
CA$5.56 on Nov 14, 2025
Deepest drawdown
-67.0% from Aug 29, 2014 to Mar 23, 2020, not yet recovered
Best single session
+18.7% on Nov 4, 2008
Worst single session
-30.3% on Mar 18, 2020
Volatility, 1 year annualised
19.0%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
5.8×
Best calendar year
2006, +35%
Worst calendar year
2020, -49%

MRT-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. 2000 starts on Jun 9, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$6.29CA$7.33CA$5.93CA$6.99+12.2%2.5M214
2025CA$5.17CA$6.30CA$5.05CA$6.23+20.3%4M251
2024CA$4.71CA$5.32CA$4.65CA$5.18+9.4%3.1M252
2023CA$4.44CA$4.98CA$4.43CA$4.73+5.4%6.1M250
2022CA$4.44CA$4.85CA$4.13CA$4.49+2.4%11.6M250
2021CA$4.11CA$5.79CA$3.77CA$4.39+5.6%16.6M251
2020CA$8.17CA$8.90CA$2.91CA$4.15-49.2%32.1M250
2019CA$7.34CA$8.25CA$7.28CA$8.18+12.1%7.5M249
2018CA$8.19CA$8.43CA$6.69CA$7.30-10.9%8M250
2017CA$8.21CA$9.03CA$7.90CA$8.19-1.1%6.2M249
2016CA$7.03CA$8.80CA$6.15CA$8.27+16.7%7.8M246
2015CA$8.88CA$9.28CA$6.37CA$7.09-20.3%12.6M251
2014CA$7.59CA$9.26CA$7.41CA$8.89+16.6%8.1M251
2013CA$8.03CA$8.57CA$6.98CA$7.62-4.8%11.4M251
2012CA$6.72CA$8.11CA$6.56CA$8.01+20.8%14.3M250
2011CA$5.74CA$6.68CA$5.37CA$6.63+15.5%10.7M250
2010CA$4.76CA$5.85CA$4.54CA$5.74+20.4%7.7M251
2009CA$3.84CA$4.84CA$2.65CA$4.77+23.9%10.4M250
2008CA$3.90CA$4.90CA$2.32CA$3.85-2.1%12M249
2007CA$3.93CA$4.95CA$3.38CA$3.93+0.6%16.2M248
2006CA$2.89CA$4.08CA$2.75CA$3.91+35.2%21.9M238
2005CA$2.45CA$2.92CA$2.33CA$2.89+16.2%8.2M242
2004CA$2.04CA$2.55CA$1.88CA$2.49+21.9%9.8M262
2003CA$1.68CA$2.06CA$1.58CA$2.04+21.3%10.1M257
2002CA$1.47CA$1.78CA$1.47CA$1.68+14.7%11.4M252
2001CA$1.33CA$1.52CA$1.30CA$1.47+9.9%8.9M256
2000CA$1.23CA$1.39CA$1.19CA$1.33n/a2.4M136

MRT-UN monthly closes, last 12 months

MonthMonth end closeChange
November 2026CA$6.99-0.1%
October 2026CA$7.00-1.5%
September 2026CA$7.11+1.6%
August 2026CA$7.00+3.1%
July 2026CA$6.79-2.4%
June 2026CA$6.96+5.9%
May 2026CA$6.57+1.1%
April 2026CA$6.50-0.3%
March 2026CA$6.52+4.6%
February 2026CA$6.24-4.2%
January 2026CA$6.51+4.5%
December 2025CA$6.23+7.2%

About the MRT-UN data

Daily bars. 6,606 sessions from Jun 9, 2000 to Nov 12, 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 Nov 11, 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 Jun 9, 2000, 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/tsx%3AMRT-UN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • MRC Morguard Corporation
  • MRD Melcor Developments Ltd.
  • MRE Martinrea International Inc.
  • MRG-UN Morguard North American Residential Real Estate Investment Trust
  • MRU Metro Inc.
  • MSA Mineros S.A.
  • MSCL Satellos Bioscience Inc.
  • MSFT Microsoft Corporation

Common questions

MRT-UN share price history

Start with any symbol.

Start free