Quotes and Market Data
Find a quote
MORGUARD CORP.
115.78 Down -2.60 (-2.25 %)
Delayed : 2024/11/20 15:59:21
- Previous close $118.38
- Opening $118.38
- Price Ask $115.00
- Price Bid $115.00
- Size Bid 1
- Size Ask 2
- Today High $118.38
- Today Low $115.77
- 52 Weeks High $128.69
- 52 Weeks Low $102.00
- Volume 3,004
Fundamentals
- P/E Ratio : 6.31
- Earnings/Share : 1.11
- Dividends/Share : $0.20
- Current Div. Yield : 0.69
- Market Cap (M) : 1,251.63
- Shares Out (M) : 10.81
- Exchange : XTSE
- Ex Dividend Date : 2024/12/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $115.78 | Down $ -0.58 | $115.78 | $115.77 | 600 |
| 03:24 PM | $116.36 | Up $0.31 | $116.36 | $116.36 | 100 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 03:24 PM | $116.36 | Up $0.00 | $116.36 | $116.36 | 0 |
| 02:36 PM | $116.05 | Down $ -0.53 | $116.05 | $116.05 | 100 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:36 PM | $116.05 | Up $0.00 | $116.05 | $116.05 | 0 |
| 02:32 PM | $116.58 | Down $ -1.80 | $116.61 | $116.58 | 1,500 |
| 02:32 PM | $116.58 | Up $0.00 | $116.61 | $116.58 | 0 |
| 02:32 PM | $116.58 | Up $0.00 | $116.61 | $116.58 | 0 |
| 02:32 PM | $116.58 | Up $0.00 | $116.61 | $116.58 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 600 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| 01:43 PM | $118.38 | Up $0.00 | $118.38 | $118.38 | 0 |
| Previous close | $118.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-11-2024 | $115.78 | $118.38 | $118.38 | $115.77 | 2,900 |
| 19-11-2024 | $118.38 | $117.88 | $118.38 | $117.00 | 20,100 |
| 18-11-2024 | $116.59 | $120.05 | $120.05 | $116.59 | 900 |
| 14-11-2024 | $117.77 | $116.94 | $118.26 | $116.94 | 400 |
| 12-11-2024 | $118.75 | $120.07 | $120.08 | $118.65 | 2,000 |
| 11-11-2024 | $120.56 | $120.94 | $121.42 | $120.56 | 600 |
| 08-11-2024 | $122.93 | $121.10 | $122.93 | $121.10 | 1,000 |
| 07-11-2024 | $120.88 | $120.88 | $120.88 | $120.88 | 200 |
| 06-11-2024 | $120.65 | $119.40 | $120.65 | $119.40 | 200 |
| 04-11-2024 | $120.68 | $120.68 | $120.68 | $120.68 | 100 |
| 01-11-2024 | $119.85 | $119.85 | $119.85 | $119.85 | 100 |
| 31-10-2024 | $117.04 | $119.11 | $119.11 | $117.04 | 2,500 |
| 30-10-2024 | $122.50 | $122.50 | $122.50 | $122.50 | 100 |
| 29-10-2024 | $124.32 | $122.51 | $124.45 | $122.51 | 1,600 |
| 25-10-2024 | $124.00 | $123.26 | $124.00 | $123.26 | 1,300 |
| 24-10-2024 | $122.53 | $122.52 | $122.53 | $122.52 | 400 |
| 23-10-2024 | $122.53 | $122.53 | $122.53 | $122.53 | 300 |
| 22-10-2024 | $122.02 | $123.64 | $123.64 | $122.02 | 1,400 |
| 18-10-2024 | $125.64 | $126.57 | $126.57 | $125.00 | 1,300 |
| 17-10-2024 | $122.00 | $123.23 | $123.23 | $122.00 | 1,600 |
| 16-10-2024 | $123.20 | $123.00 | $123.20 | $123.00 | 1,900 |
| 15-10-2024 | $122.46 | $121.37 | $122.46 | $121.37 | 300 |
| 11-10-2024 | $121.02 | $121.90 | $122.88 | $121.00 | 2,600 |
| 10-10-2024 | $122.98 | $122.45 | $122.98 | $122.45 | 1,800 |
| 08-10-2024 | $121.10 | $121.23 | $121.23 | $121.10 | 500 |
Graphs are not available, please refer to the detailed table