H&R Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	9.800	9.800	9.640	9.760	9.175	429,865
2024-08-21	9.670	9.835	9.635	9.780	9.194	283,610
2024-08-20	9.600	9.710	9.565	9.680	9.100	346,305
2024-08-19	9.550	9.650	9.530	9.590	9.015	307,678
2024-08-16	9.620	9.620	9.460	9.600	9.025	447,401
2024-08-15	9.600	9.690	9.520	9.550	8.978	401,696
2024-08-14	9.650	9.700	9.530	9.620	9.044	207,863
2024-08-13	9.580	9.650	9.540	9.610	9.034	165,593
2024-08-12	9.730	9.740	9.560	9.610	9.034	218,691
2024-08-09	9.710	9.740	9.590	9.700	9.119	164,768
2024-08-08	9.530	9.760	9.500	9.700	9.119	382,810
2024-08-07	9.640	9.750	9.480	9.540	8.968	298,860
2024-08-06	9.370	9.690	9.250	9.630	9.053	490,575
2024-08-02	9.650	9.710	9.460	9.550	8.978	536,548
2024-08-01	9.630	9.740	9.620	9.720	9.138	430,133
2024-07-31	9.700	9.760	9.580	9.610	9.034	540,652
2024-07-30	9.710	9.780	9.650	9.740	9.112	345,717
2024-07-29	9.740	9.740	9.640	9.710	9.084	226,796
2024-07-26	9.700	9.765	9.680	9.750	9.122	230,854
2024-07-25	9.630	9.780	9.630	9.690	9.066	273,681
2024-07-24	9.600	9.780	9.580	9.640	9.019	405,395
2024-07-23	9.540	9.680	9.480	9.630	9.009	326,088
2024-07-22	9.430	9.640	9.420	9.540	8.925	289,143
2024-07-19	9.380	9.455	9.350	9.430	8.822	161,988
2024-07-18	9.490	9.635	9.340	9.400	8.794	450,293
2024-07-17	9.490	9.580	9.490	9.530	8.916	230,675
2024-07-16	9.360	9.500	9.280	9.480	8.869	347,413
2024-07-15	9.290	9.350	9.180	9.350	8.747	356,297
2024-07-12	9.250	9.380	9.190	9.310	8.710	344,193
2024-07-11	8.970	9.240	8.970	9.240	8.645	752,090
2024-07-10	9.000	9.000	8.900	8.930	8.354	302,275
2024-07-09	9.080	9.090	8.930	8.960	8.383	262,481
2024-07-08	8.900	9.090	8.890	9.090	8.504	319,039
2024-07-05	9.050	9.120	8.860	8.890	8.317	335,035
2024-07-04	8.970	9.100	8.970	9.050	8.467	163,322
2024-07-03	9.050	9.100	8.940	9.050	8.467	521,835
2024-07-02	8.900	9.090	8.880	9.050	8.467	482,630
2024-06-28	8.780	8.950	8.760	8.950	8.373	418,503
2024-06-27	8.760	8.840	8.720	8.800	8.189	591,266
2024-06-26	8.800	8.885	8.740	8.770	8.161	469,468
2024-06-25	8.910	8.940	8.790	8.850	8.235	283,921
2024-06-24	8.660	8.930	8.660	8.930	8.310	393,560
2024-06-21	8.730	8.780	8.630	8.650	8.049	1,016,363
2024-06-20	8.760	8.820	8.700	8.780	8.170	377,670
2024-06-19	8.860	8.860	8.720	8.800	8.189	372,515
2024-06-18	8.920	8.980	8.810	8.840	8.226	334,208
2024-06-17	8.950	8.985	8.850	8.940	8.319	511,799
2024-06-14	9.020	9.100	8.950	9.000	8.375	326,423
2024-06-13	9.020	9.100	8.890	9.070	8.440	499,519
2024-06-12	9.110	9.170	9.015	9.020	8.394	336,250
2024-06-11	9.130	9.145	8.970	8.990	8.366	449,136
2024-06-10	9.110	9.190	9.090	9.150	8.515	791,853
2024-06-07	9.200	9.250	9.110	9.150	8.515	360,432
2024-06-06	9.380	9.440	9.240	9.290	8.645	593,815
2024-06-05	9.240	9.430	9.220	9.410	8.757	421,713
2024-06-04	9.170	9.240	9.100	9.220	8.580	437,699
2024-06-03	9.180	9.240	9.115	9.200	8.561	401,874
2024-05-31	9.080	9.220	9.020	9.200	8.561	349,893
2024-05-30	9.080	9.155	9.030	9.100	8.424	248,386
2024-05-29	9.130	9.170	9.000	9.030	8.360	654,929

← NewerPage 10 of 21 · 1,254 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.