H&R Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	9.130	9.170	9.000	9.030	8.360	654,929
2024-05-28	9.370	9.410	9.160	9.190	8.508	375,264
2024-05-27	9.300	9.400	9.230	9.340	8.647	260,887
2024-05-24	9.380	9.410	9.300	9.320	8.628	233,604
2024-05-23	9.500	9.530	9.310	9.370	8.674	217,794
2024-05-22	9.530	9.600	9.490	9.500	8.795	343,764
2024-05-21	9.530	9.640	9.510	9.530	8.823	241,380
2024-05-17	9.750	9.750	9.525	9.540	8.832	364,818
2024-05-16	9.550	9.760	9.520	9.730	9.008	759,581
2024-05-15	9.300	9.590	9.300	9.550	8.841	612,865
2024-05-14	9.210	9.300	9.160	9.300	8.610	225,228
2024-05-13	9.190	9.215	9.130	9.180	8.499	250,258
2024-05-10	9.250	9.260	9.145	9.150	8.471	241,808
2024-05-09	9.290	9.290	9.225	9.240	8.554	393,005
2024-05-08	9.080	9.280	9.080	9.270	8.582	492,915
2024-05-07	9.210	9.265	9.100	9.110	8.434	305,172
2024-05-06	9.130	9.230	9.065	9.230	8.545	317,781
2024-05-03	9.130	9.230	9.060	9.120	8.443	362,632
2024-05-02	9.010	9.120	8.935	9.030	8.360	433,848
2024-05-01	9.030	9.090	8.950	9.000	8.332	400,474
2024-04-30	8.990	9.045	8.975	9.000	8.332	461,424
2024-04-29	9.030	9.160	8.990	9.030	8.360	426,391
2024-04-26	9.100	9.130	9.000	9.030	8.316	329,134
2024-04-25	9.100	9.110	9.010	9.070	8.353	268,046
2024-04-24	9.180	9.240	9.170	9.190	8.463	328,926
2024-04-23	9.270	9.330	9.190	9.220	8.491	267,432
2024-04-22	9.130	9.280	9.130	9.240	8.510	693,252
2024-04-19	9.000	9.150	8.980	9.140	8.417	482,990
2024-04-18	9.020	9.030	8.900	9.020	8.307	459,293
2024-04-17	9.000	9.090	8.945	9.000	8.289	336,917
2024-04-16	9.000	9.050	8.920	9.000	8.289	311,790
2024-04-15	9.110	9.150	8.980	9.040	8.325	535,377
2024-04-12	9.160	9.250	8.990	9.090	8.371	556,337
2024-04-11	9.340	9.340	9.105	9.200	8.473	576,662
2024-04-10	9.440	9.510	9.150	9.310	8.574	711,803
2024-04-09	9.380	9.640	9.360	9.620	8.859	556,311
2024-04-08	9.240	9.370	9.090	9.350	8.611	696,075
2024-04-05	9.140	9.260	9.100	9.210	8.482	495,963
2024-04-04	9.100	9.230	9.060	9.140	8.417	582,115
2024-04-03	9.020	9.110	8.980	9.010	8.298	400,988
2024-04-02	9.010	9.070	8.970	9.020	8.307	519,854
2024-04-01	9.240	9.240	9.040	9.060	8.344	388,667
2024-03-28	9.180	9.290	9.140	9.250	8.519	719,038
2024-03-27	8.990	9.185	8.990	9.150	8.427	485,321
2024-03-26	9.000	9.100	9.000	9.010	8.254	651,597
2024-03-25	9.010	9.130	8.970	9.000	8.245	299,758
2024-03-22	9.190	9.200	8.920	9.030	8.273	903,954
2024-03-21	9.020	9.180	9.020	9.170	8.401	640,675
2024-03-20	8.900	9.040	8.880	9.010	8.254	525,418
2024-03-19	8.940	9.060	8.900	8.920	8.172	450,296
2024-03-18	8.740	8.935	8.740	8.920	8.172	519,404
2024-03-15	8.640	8.810	8.640	8.700	7.971	910,410
2024-03-14	8.790	8.790	8.640	8.680	7.952	599,009
2024-03-13	8.850	8.970	8.750	8.800	8.062	410,610
2024-03-12	8.990	8.990	8.820	8.840	8.099	569,696
2024-03-11	9.000	9.040	8.950	8.980	8.227	252,795
2024-03-08	8.970	9.100	8.970	9.050	8.291	210,475
2024-03-07	9.030	9.120	8.960	9.010	8.254	445,187
2024-03-06	9.080	9.130	8.925	8.950	8.200	234,641
2024-03-05	9.070	9.230	9.020	9.060	8.300	267,145

← NewerPage 11 of 21 · 1,255 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.