Morguard Corporation

MRC
🏛️ canada →
115.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 115.50 115.50 115.22 115.22 0.0M
2025-09-25 115.30 115.49 115.00 115.00 0.0M
2025-09-24 115.43 116.20 115.30 115.75 0.0M
2025-09-23 115.77 115.99 115.59 115.76 0.0M
2025-09-22 116.75 116.75 115.00 115.00 0.0M
2025-09-19 116.63 116.63 116.63 116.63 0.0M
2025-09-18 117.00 117.50 116.75 116.75 0.0M
2025-09-17 118.22 118.22 118.22 118.22 0.0M
2025-09-16 117.05 117.30 117.02 117.30 0.0M
2025-09-15 116.96 116.96 116.96 116.96 0.0M
2025-09-12 116.35 116.96 116.20 116.96 0.0M
2025-09-11 116.95 116.95 116.80 116.80 0.0M
2025-09-10 117.00 117.87 116.52 116.52 0.0M
2025-09-09 115.56 116.74 115.56 116.53 0.0M
2025-09-08 117.03 117.04 115.26 115.26 0.0M
2025-09-05 117.38 117.93 117.35 117.93 0.0M
2025-09-04 117.76 117.76 117.76 117.76 0.0M
2025-09-03 117.30 117.30 117.30 117.30 0.0M
2025-09-02 117.02 117.51 117.02 117.30 0.0M
2025-08-29 117.52 117.52 117.02 117.02 0.0M
2025-08-28 118.25 118.25 117.50 117.50 0.0M
2025-08-27 118.00 118.00 117.56 117.56 0.0M
2025-08-26 117.51 117.69 117.50 117.50 0.0M
2025-08-25 118.27 118.27 117.51 117.51 0.0M
2025-08-22 116.99 117.55 116.97 117.55 0.0M
2025-08-21 117.06 117.06 116.98 116.98 0.0M
2025-08-20 117.75 117.75 117.05 117.05 0.0M
2025-08-19 117.75 117.98 117.55 117.76 0.0M
2025-08-18 117.74 117.75 117.03 117.60 0.0M
2025-08-15 117.77 118.30 117.75 117.75 0.0M
2025-08-14 118.48 118.50 117.75 117.75 0.0M
2025-08-13 118.00 118.00 117.75 117.75 0.0M
2025-08-12 117.32 118.49 117.32 118.49 0.0M
2025-08-11 117.84 117.84 117.84 117.84 0.0M
2025-08-08 118.00 118.00 117.84 117.84 0.0M
2025-08-07 118.00 118.00 118.00 118.00 0.0M
2025-08-06 118.77 118.77 118.11 118.11 0.0M
2025-08-05 118.85 118.85 118.00 118.00 0.0M
2025-08-01 118.00 118.85 118.00 118.85 0.0M
2025-07-31 118.11 118.75 118.00 118.21 0.0M
2025-07-30 118.75 118.95 118.00 118.00 0.0M
2025-07-29 118.70 118.84 117.82 117.82 0.0M
2025-07-28 118.77 118.77 117.30 118.50 0.0M
2025-07-25 117.10 118.01 117.10 118.00 0.0M
2025-07-24 117.11 117.11 117.11 117.11 0.0M
2025-07-23 117.10 117.22 117.10 117.10 0.0M
2025-07-22 115.56 116.50 115.45 115.87 0.0M
2025-07-21 116.74 116.74 115.81 116.50 0.0M
2025-07-18 119.23 119.23 119.23 119.23 0.0M
2025-07-17 119.70 119.70 118.01 119.00 0.0M
2025-07-16 119.70 119.70 119.70 119.70 0.0M
2025-07-15 121.00 121.00 119.70 119.70 0.0M
2025-07-14 121.27 121.63 121.27 121.63 0.0M
2025-07-11 120.10 120.12 118.46 118.46 0.0M
2025-07-10 118.73 120.00 118.45 118.45 0.0M
2025-07-09 116.05 118.50 116.05 118.00 0.0M
2025-07-08 117.79 117.79 117.79 117.79 0.0M
2025-07-07 117.26 117.79 117.26 117.79 0.0M
2025-07-04 117.35 117.99 117.35 117.99 0.0M
2025-07-03 116.48 116.48 116.48 116.48 0.0M
2025-07-02 117.29 117.55 114.10 116.96 0.0M
2025-06-30 114.30 115.00 113.27 113.27 0.0M
2025-06-27 113.01 114.66 113.00 114.00 0.0M
2025-06-26 113.14 113.92 113.03 113.92 0.0M
2025-06-25 113.03 113.49 113.00 113.00 0.0M
2025-06-24 114.14 114.20 113.00 113.50 0.0M
2025-06-23 114.00 114.00 114.00 114.00 0.0M
2025-06-20 113.50 114.10 113.50 114.10 0.0M
2025-06-19 113.01 113.01 113.01 113.01 0.0M
2025-06-18 113.50 113.55 113.00 113.00 0.0M
2025-06-17 113.50 113.51 113.00 113.00 0.0M
2025-06-16 113.33 113.33 113.33 113.33 0.0M
2025-06-13 113.45 114.08 113.33 113.33 0.0M
2025-06-12 113.22 113.50 113.22 113.50 0.0M
2025-06-11 114.30 114.30 114.30 114.30 0.0M
2025-06-10 115.01 115.51 114.52 114.53 0.0M
2025-06-09 113.00 113.78 113.00 113.50 0.0M
2025-06-06 112.80 112.80 112.10 112.10 0.0M
2025-06-05 113.13 113.13 112.03 112.03 0.0M
2025-06-04 113.06 113.44 112.75 113.44 0.0M
2025-06-03 112.50 113.25 112.50 113.25 0.0M
2025-06-02 112.26 113.25 112.26 112.45 0.0M
2025-05-30 112.75 112.75 111.75 111.75 0.0M
2025-05-29 113.07 113.07 113.07 113.07 0.0M
2025-05-28 113.18 113.18 113.15 113.15 0.0M
2025-05-27 112.58 113.00 112.58 113.00 0.0M
2025-05-26 112.51 112.60 112.20 112.20 0.0M
2025-05-23 111.68 112.00 111.67 112.00 0.0M
2025-05-22 112.50 112.50 112.20 112.50 0.0M
2025-05-21 112.02 113.72 111.67 113.72 0.0M
2025-05-20 113.00 113.00 113.00 113.00 0.0M
2025-05-16 112.86 113.50 112.86 113.50 0.0M
2025-05-15 113.00 113.00 112.00 112.82 0.0M
2025-05-14 112.32 112.32 112.32 112.32 0.0M
2025-05-13 113.38 113.49 112.32 112.32 0.0M
2025-05-12 113.05 114.00 113.00 113.00 0.0M
2025-05-09 112.80 112.80 112.72 112.72 0.0M
2025-05-08 112.96 112.96 112.96 112.96 0.0M
2025-05-07 113.53 113.53 112.61 113.00 0.0M
2025-05-06 113.34 113.34 113.34 113.34 0.0M
2025-05-05 113.90 114.25 113.90 114.25 0.0M
2025-05-02 116.80 116.80 114.41 114.41 0.0M
2025-04-30 112.71 115.99 112.71 115.99 0.0M
2025-04-25 111.60 111.60 111.60 111.60 0.0M
2025-04-24 113.40 113.40 113.40 113.40 0.0M
2025-04-23 112.64 112.94 111.51 111.51 0.0M
2025-04-22 112.25 112.86 111.55 111.76 0.0M
2025-04-21 112.00 112.00 112.00 112.00 0.0M
2025-04-16 113.39 113.39 111.80 112.30 0.0M
2025-04-14 112.05 112.50 111.81 111.81 0.0M
2025-04-11 111.51 111.51 111.50 111.50 0.0M
2025-04-10 113.23 113.39 111.50 111.77 0.0M
2025-04-09 108.02 114.90 108.01 114.85 0.0M
2025-04-08 113.15 113.15 107.77 107.77 0.0M
2025-04-07 115.00 115.00 110.51 112.28 0.0M
2025-04-04 117.24 117.24 115.00 115.02 0.0M
2025-04-03 121.47 121.47 121.47 121.47 0.0M
2025-04-02 121.83 121.83 121.83 121.83 0.0M
2025-04-01 120.86 122.50 120.70 120.70 0.0M
2025-03-31 120.02 120.71 119.55 120.71 0.0M
2025-03-28 120.99 121.74 120.99 121.47 0.0M
2025-03-27 120.50 122.00 120.25 120.25 0.0M
2025-03-26 119.03 120.49 119.03 120.49 0.0M
2025-03-25 118.77 120.49 118.77 120.49 0.0M
2025-03-24 120.40 120.49 118.77 120.49 0.0M
2025-03-21 119.30 120.49 118.38 120.49 0.0M
2025-03-20 120.42 120.50 118.12 120.50 0.0M
2025-03-19 120.16 120.49 119.02 120.49 0.0M
2025-03-18 119.50 120.16 118.34 120.16 0.0M
2025-03-17 120.22 120.48 118.10 119.50 0.0M
2025-03-14 119.95 120.49 117.99 120.49 0.0M
2025-03-13 118.43 120.44 118.20 120.15 0.0M
2025-03-12 121.50 122.00 118.19 120.37 0.0M
2025-03-11 120.20 121.37 119.99 121.37 0.0M
2025-03-10 122.48 122.50 119.17 120.20 0.0M
2025-03-07 120.88 122.00 120.39 122.00 0.0M
2025-03-06 119.77 120.38 118.95 120.38 0.0M
2025-03-05 119.47 121.25 119.24 120.00 0.1M
2025-03-04 115.67 121.41 114.47 121.00 0.1M
2025-03-03 113.98 116.92 113.98 116.00 0.0M
2025-02-28 114.99 115.00 114.00 114.99 0.0M
2025-02-27 111.00 114.50 111.00 113.00 0.0M
2025-02-26 110.23 111.00 110.00 110.01 0.0M
2025-02-25 111.88 111.98 109.40 109.40 0.0M
2025-02-24 111.00 111.87 111.00 111.86 0.0M
2025-02-21 111.40 112.18 110.00 112.18 0.0M
2025-02-20 110.50 110.53 109.45 109.45 0.0M
2025-02-19 110.50 110.50 110.49 110.50 0.0M
2025-02-18 110.31 110.31 110.00 110.02 0.0M
2025-02-14 112.50 112.50 111.01 111.99 0.0M
2025-02-13 110.28 110.28 110.02 110.02 0.0M
2025-02-12 111.10 111.10 109.52 110.64 0.0M
2025-02-11 111.89 111.89 110.80 111.14 0.0M
2025-02-10 112.39 113.86 112.02 112.02 0.0M
2025-02-07 111.69 112.40 111.69 112.40 0.0M
2025-02-06 111.75 111.75 110.49 110.75 0.0M
2025-02-05 112.30 112.30 111.50 111.87 0.0M
2025-02-04 110.00 113.86 108.35 109.79 0.0M
2025-02-03 111.02 111.02 110.01 110.53 0.0M
2025-01-31 112.14 114.80 111.10 111.97 0.0M
2025-01-30 112.00 113.01 112.00 113.01 0.0M
2025-01-29 112.69 112.74 112.00 112.18 0.0M
2025-01-28 112.68 112.69 112.00 112.68 0.0M
2025-01-27 112.04 112.50 112.00 112.00 0.0M
2025-01-24 111.07 112.63 111.07 112.63 0.0M
2025-01-23 111.07 111.50 111.07 111.50 0.0M
2025-01-22 112.00 112.63 111.11 111.50 0.0M
2025-01-21 111.88 111.88 111.88 111.88 0.0M
2025-01-20 112.99 113.00 111.89 112.50 0.0M
2025-01-17 111.50 113.00 111.50 113.00 0.0M
2025-01-16 111.55 111.55 111.01 111.01 0.0M
2025-01-15 111.50 112.50 111.25 111.25 0.0M
2025-01-14 111.25 111.25 111.25 111.25 0.0M
2025-01-13 112.98 112.98 111.00 111.00 0.0M
2025-01-10 112.17 112.17 111.00 111.00 0.0M
2025-01-09 113.08 113.08 113.08 113.08 0.0M
2025-01-08 112.17 112.17 112.16 112.16 0.0M
2025-01-07 112.99 113.00 112.08 112.14 0.0M
2025-01-06 114.16 115.98 112.05 112.05 0.0M
2025-01-03 114.65 114.65 114.02 114.02 0.0M
2025-01-02 116.05 116.05 113.77 113.77 0.0M