Premium
Morguard North American Residential Real Estate Investment Trust (MRG.UN)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736289600 | 17.57 | 0.08 | 0.46 | 17.47 | 17.7 | 17.36 | 46952 |
| 1736203200 | 17.49 | -0.06 | -0.34 | 17.7 | 17.72 | 17.4 | 55855 |
| 1735944000 | 17.55 | 0.11 | 0.63 | 17.9 | 17.9 | 17.41 | 25468 |
| 1735857600 | 17.44 | 0.29 | 1.69 | 16.99 | 17.44 | 16.99 | 45975 |
| 1735684800 | 17.15 | 0.15 | 0.88 | 17 | 17.27 | 17 | 9669 |
| 1735598400 | 17 | -0.14 | -0.82 | 16.96 | 17.07 | 16.84 | 12031 |
| 1735339200 | 17.14 | 0.01 | 0.06 | 17.34 | 17.36 | 17.02 | 8851 |
| 1735069200 | 17.13 | 0.07 | 0.41 | 16.85 | 17.2 | 16.85 | 8593 |
| 1734993600 | 17.06 | -0.21 | -1.22 | 17.32 | 17.32 | 16.79 | 21364 |
| 1734734400 | 17.27 | 0.32 | 1.89 | 16.88 | 17.27 | 16.86 | 84741 |
| 1734648000 | 16.95 | -0.54 | -3.09 | 17.49 | 17.5 | 16.91 | 50473 |
| 1734561600 | 17.49 | -0.39 | -2.18 | 18.07 | 18.07 | 17.36 | 29849 |
| 1734475200 | 17.88 | 0.1 | 0.56 | 17.78 | 18.13 | 17.75 | 28433 |
| 1734388800 | 17.78 | -0.12 | -0.67 | 17.8 | 18.13 | 17.78 | 16956 |
| 1734129600 | 17.9 | -0.14 | -0.78 | 18.41 | 18.41 | 17.81 | 19588 |
| 1734043200 | 18.04 | -0.18 | -0.99 | 18.36 | 18.42 | 18 | 21289 |
| 1733956800 | 18.22 | -0.24 | -1.30 | 18.47 | 18.64 | 18.22 | 22837 |
| 1733870400 | 18.46 | -0.45 | -2.38 | 18.92 | 19.03 | 18.45 | 30245 |
| 1733784000 | 18.91 | 0.4 | 2.16 | 18.55 | 19.3 | 18.55 | 64402 |
| 1733524800 | 18.51 | -0.17 | -0.91 | 18.66 | 18.75 | 18.47 | 11711 |
| 1733438400 | 18.68 | 0.18 | 0.97 | 18.44 | 18.71 | 18.44 | 13452 |
| 1733352000 | 18.5 | 0.19 | 1.04 | 18.5 | 18.66 | 18.39 | 19820 |
| 1733265600 | 18.31 | 0.03 | 0.16 | 18.54 | 18.6 | 18.29 | 23420 |
| 1733179200 | 18.28 | -0.3 | -1.61 | 18.53 | 18.67 | 18.28 | 21001 |
| 1732920000 | 18.58 | 0.02 | 0.11 | 18.53 | 18.69 | 18.47 | 9505 |
| 1732833600 | 18.56 | 0.21 | 1.14 | 18.4 | 18.57 | 18.4 | 10945 |
| 1732747200 | 18.35 | 0.12 | 0.66 | 18.07 | 18.51 | 18.07 | 17623 |
| 1732660800 | 18.23 | -0.19 | -1.03 | 18.59 | 18.59 | 18.1 | 28119 |
| 1732574400 | 18.42 | 0.19 | 1.04 | 18.46 | 18.69 | 18.35 | 24683 |
| 1732315200 | 18.23 | 0 | 0.00 | 18.3 | 18.37 | 18.19 | 22190 |
| 1732228800 | 18.23 | -0.15 | -0.82 | 18.43 | 18.54 | 18.19 | 45526 |
| 1732142400 | 18.38 | 0 | 0.00 | 18.36 | 18.49 | 18.27 | 13297 |
| 1732056000 | 18.38 | -0.14 | -0.76 | 18.55 | 18.55 | 18.31 | 19863 |
| 1731969600 | 18.52 | 0.1 | 0.54 | 18.75 | 18.75 | 18.51 | 24295 |
| 1731710400 | 18.42 | 0.22 | 1.21 | 18.37 | 18.56 | 18.17 | 15860 |
| 1731624000 | 18.2 | -0.11 | -0.60 | 18.49 | 18.53 | 18.2 | 23029 |
| 1731537600 | 18.31 | 0.13 | 0.72 | 18.23 | 18.44 | 18.23 | 13941 |
| 1731451200 | 18.18 | -0.28 | -1.52 | 18.3 | 18.47 | 18.11 | 23468 |
| 1731364800 | 18.46 | 0.27 | 1.48 | 18.22 | 18.5 | 18.22 | 13696 |
| 1731105600 | 18.19 | -0.13 | -0.71 | 18.3 | 18.42 | 18.18 | 20684 |
| 1731019200 | 18.32 | 0.37 | 2.06 | 17.98 | 18.4 | 17.98 | 12851 |
| 1730932800 | 17.95 | -0.19 | -1.05 | 18.11 | 18.11 | 17.75 | 18920 |
| 1730846400 | 18.14 | 0.19 | 1.06 | 17.98 | 18.15 | 17.94 | 18428 |
| 1730760000 | 17.95 | 0.2 | 1.13 | 17.78 | 18 | 17.57 | 18361 |
| 1730497200 | 17.75 | -0.52 | -2.85 | 18.27 | 18.27 | 17.74 | 18047 |
| 1730410800 | 18.27 | 0.07 | 0.38 | 18.4 | 18.4 | 18.09 | 64676 |
| 1730324400 | 18.2 | -0.45 | -2.41 | 18.99 | 18.99 | 18.01 | 48413 |
| 1730238000 | 18.65 | -0.01 | -0.05 | 18.6 | 18.65 | 18.35 | 29855 |
| 1730151600 | 18.66 | -0.14 | -0.74 | 18.66 | 18.96 | 18.54 | 11040 |
| 1729892400 | 18.8 | -0.17 | -0.90 | 18.44 | 18.82 | 18.44 | 27004 |
| 1729806000 | 18.97 | 0.52 | 2.82 | 18.79 | 18.97 | 18.56 | 18948 |
| 1729719600 | 18.45 | -0.1 | -0.54 | 18.54 | 18.62 | 18.39 | 10157 |
| 1729633200 | 18.55 | 0.2 | 1.09 | 18.35 | 18.58 | 18.29 | 5998 |
| 1729546800 | 18.35 | -0.53 | -2.81 | 18.75 | 18.75 | 18.35 | 8986 |
| 1729287600 | 18.88 | 0.13 | 0.69 | 18.81 | 18.96 | 18.81 | 16190 |
| 1729201200 | 18.75 | -0.14 | -0.74 | 18.93 | 18.93 | 18.72 | 13958 |
| 1729114800 | 18.89 | -0.04 | -0.21 | 18.64 | 19.22 | 18.64 | 18893 |
| 1729028400 | 18.93 | 0.21 | 1.12 | 18.77 | 19.08 | 18.63 | 112934 |
| 1728682800 | 18.72 | 0.32 | 1.74 | 18.53 | 18.77 | 18.53 | 18866 |
| 1728596400 | 18.4 | -0.15 | -0.81 | 18.46 | 18.53 | 18.29 | 19113 |
| 1728510000 | 18.55 | 0.04 | 0.22 | 18.67 | 18.67 | 18.44 | 24419 |
| 1728423600 | 18.51 | -0.07 | -0.38 | 18.46 | 18.6 | 18.43 | 16746 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
