H&R Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.790 | 9.850 | 9.660 | 9.690 | 9.690 | 1,008,861 |
| 2026-10-16 | 9.970 | 10.000 | 9.720 | 9.870 | 9.870 | 1,141,605 |
| 2026-10-15 | 9.750 | 9.950 | 9.750 | 9.850 | 9.850 | 1,232,400 |
| 2026-10-14 | 9.700 | 9.810 | 9.670 | 9.770 | 9.770 | 949,200 |
| 2026-10-13 | 9.620 | 9.740 | 9.620 | 9.720 | 9.720 | 1,179,300 |
| 2026-10-09 | 9.600 | 9.770 | 9.550 | 9.570 | 9.570 | 1,347,700 |
| 2026-10-08 | 9.210 | 9.620 | 9.210 | 9.600 | 9.600 | 1,236,100 |
| 2026-10-07 | 9.190 | 9.270 | 9.110 | 9.260 | 9.260 | 1,164,000 |
| 2026-10-06 | 9.120 | 9.260 | 9.120 | 9.230 | 9.230 | 433,600 |
| 2026-10-05 | 9.140 | 9.210 | 9.060 | 9.120 | 9.120 | 679,100 |
| 2026-10-02 | 9.520 | 9.630 | 9.180 | 9.190 | 9.190 | 1,054,700 |
| 2026-10-01 | 9.490 | 9.570 | 9.450 | 9.470 | 9.470 | 749,100 |
| 2026-09-30 | 9.500 | 9.590 | 9.450 | 9.580 | 9.580 | 615,300 |
| 2026-09-29 | 9.510 | 9.520 | 9.380 | 9.520 | 9.520 | 784,800 |
| 2026-09-28 | 9.520 | 9.580 | 9.460 | 9.470 | 9.470 | 606,300 |
| 2026-09-25 | 9.450 | 9.590 | 9.450 | 9.530 | 9.530 | 352,200 |
| 2026-09-24 | 9.500 | 9.590 | 9.400 | 9.500 | 9.500 | 663,100 |
| 2026-09-23 | 9.470 | 9.550 | 9.450 | 9.450 | 9.450 | 357,100 |
| 2026-09-22 | 9.520 | 9.570 | 9.480 | 9.500 | 9.500 | 342,400 |
| 2026-09-21 | 9.350 | 9.550 | 9.300 | 9.550 | 9.550 | 654,500 |
| 2026-09-18 | 9.580 | 9.590 | 9.300 | 9.310 | 9.310 | 2,204,600 |
| 2026-09-17 | 9.700 | 9.710 | 9.590 | 9.600 | 9.600 | 224,100 |
| 2026-09-16 | 9.730 | 9.750 | 9.600 | 9.600 | 9.600 | 748,400 |
| 2026-09-15 | 9.800 | 9.800 | 9.630 | 9.690 | 9.690 | 1,956,400 |
| 2026-09-14 | 9.640 | 9.790 | 9.630 | 9.760 | 9.760 | 479,300 |
| 2026-09-11 | 9.490 | 9.700 | 9.430 | 9.690 | 9.690 | 607,700 |
| 2026-09-10 | 9.630 | 9.700 | 9.440 | 9.480 | 9.480 | 885,500 |
| 2026-09-09 | 9.720 | 9.910 | 9.640 | 9.670 | 9.670 | 678,500 |
| 2026-09-08 | 9.860 | 9.860 | 9.710 | 9.760 | 9.760 | 447,400 |
| 2026-09-04 | 9.830 | 9.900 | 9.800 | 9.820 | 9.820 | 341,100 |
| 2026-09-03 | 9.890 | 9.900 | 9.780 | 9.830 | 9.830 | 446,400 |
| 2026-09-02 | 9.750 | 10.060 | 9.710 | 9.890 | 9.890 | 1,120,700 |
| 2026-09-01 | 9.900 | 9.900 | 9.640 | 9.750 | 9.750 | 773,400 |
| 2026-08-31 | 9.950 | 10.030 | 9.890 | 9.900 | 9.900 | 1,238,400 |
| 2026-08-28 | 10.030 | 10.050 | 9.950 | 9.970 | 9.970 | 760,600 |
| 2026-08-27 | 9.950 | 10.090 | 9.920 | 10.050 | 10.050 | 615,200 |
| 2026-08-26 | 10.080 | 10.120 | 9.950 | 9.980 | 9.980 | 1,070,600 |
| 2026-08-25 | 10.250 | 10.255 | 10.090 | 10.110 | 10.110 | 1,037,895 |
| 2026-08-24 | 10.110 | 10.305 | 10.110 | 10.290 | 10.290 | 1,271,021 |
| 2026-08-21 | 10.250 | 10.270 | 10.140 | 10.150 | 10.150 | 767,719 |
| 2026-08-20 | 10.250 | 10.285 | 10.170 | 10.250 | 10.250 | 667,113 |
| 2026-08-19 | 10.270 | 10.310 | 10.220 | 10.280 | 10.280 | 1,394,687 |
| 2026-08-18 | 10.300 | 10.330 | 10.200 | 10.270 | 10.270 | 629,458 |
| 2026-08-17 | 10.290 | 10.440 | 10.250 | 10.300 | 10.300 | 876,260 |
| 2026-08-14 | 10.490 | 10.560 | 10.330 | 10.350 | 10.350 | 971,778 |
| 2026-08-13 | 10.210 | 10.630 | 10.170 | 10.500 | 10.500 | 2,033,919 |
| 2026-08-12 | 10.660 | 10.690 | 10.180 | 10.250 | 10.250 | 3,300,554 |
| 2026-08-11 | 10.950 | 10.980 | 10.620 | 10.750 | 10.750 | 4,279,542 |
| 2026-08-10 | 11.000 | 11.020 | 10.850 | 10.890 | 10.890 | 518,112 |
| 2026-08-07 | 10.840 | 11.070 | 10.805 | 11.040 | 11.040 | 1,053,602 |
| 2026-08-06 | 11.070 | 11.070 | 10.750 | 10.850 | 10.850 | 977,453 |
| 2026-08-05 | 11.060 | 11.090 | 11.000 | 11.010 | 11.010 | 526,003 |
| 2026-08-04 | 11.000 | 11.090 | 10.950 | 11.030 | 11.030 | 458,138 |
| 2026-07-31 | 11.000 | 11.110 | 10.990 | 11.020 | 11.020 | 1,171,342 |
| 2026-07-30 | 11.150 | 11.200 | 10.980 | 11.090 | 11.040 | 768,396 |
| 2026-07-29 | 11.190 | 11.190 | 11.040 | 11.150 | 11.100 | 398,938 |
| 2026-07-28 | 11.160 | 11.260 | 11.140 | 11.190 | 11.140 | 206,487 |
| 2026-07-27 | 11.240 | 11.250 | 11.130 | 11.150 | 11.100 | 164,913 |
| 2026-07-24 | 11.140 | 11.190 | 11.050 | 11.180 | 11.130 | 258,297 |
| 2026-07-23 | 11.160 | 11.200 | 11.015 | 11.080 | 11.030 | 764,447 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.0500 CAD |
| 2026-06-30 | 0.0500 CAD |
| 2026-05-29 | 0.0500 CAD |
| 2026-04-30 | 0.0500 CAD |
| 2026-03-31 | 0.0500 CAD |
| 2026-02-27 | 0.0500 CAD |
| 2026-01-30 | 0.0500 CAD |
| 2025-12-31 | 0.0500 CAD |
| 2025-11-28 | 0.0500 CAD |
| 2025-10-31 | 0.0500 CAD |
| 2025-09-29 | 0.0500 CAD |
| 2025-08-29 | 0.0500 CAD |
| 2025-07-31 | 0.0500 CAD |
| 2025-06-30 | 0.0500 CAD |
| 2025-05-30 | 0.0500 CAD |
| 2025-04-30 | 0.0500 CAD |
| 2025-03-31 | 0.0500 CAD |
| 2025-02-28 | 0.0500 CAD |
| 2025-01-31 | 0.0500 CAD |
| 2024-12-31 | 0.1596 CAD |
| 2024-11-29 | 0.0470 CAD |
| 2024-10-31 | 0.0470 CAD |
| 2024-09-27 | 0.0470 CAD |
| 2024-08-30 | 0.0470 CAD |
| 2024-07-31 | 0.0470 CAD |
| 2024-06-28 | 0.0470 CAD |
| 2024-05-31 | 0.0470 CAD |
| 2024-04-29 | 0.0470 CAD |
| 2024-03-27 | 0.0470 CAD |
| 2024-02-28 | 0.0470 CAD |
| 2024-01-30 | 0.0470 CAD |
| 2023-12-28 | 0.1409 CAD |
| 2023-11-29 | 0.0470 CAD |
| 2023-10-30 | 0.0470 CAD |
| 2023-09-28 | 0.0470 CAD |
| 2023-08-30 | 0.0470 CAD |
| 2023-07-28 | 0.0470 CAD |
| 2023-06-29 | 0.0470 CAD |
| 2023-05-30 | 0.0470 CAD |
| 2023-04-27 | 0.0470 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.