H&R Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	9.000	9.130	8.960	9.090	8.328	320,271
2024-03-01	8.890	9.040	8.760	9.020	8.264	373,927
2024-02-29	8.970	9.020	8.870	8.890	8.145	668,605
2024-02-28	9.050	9.095	8.940	8.950	8.200	737,729
2024-02-27	9.090	9.150	9.040	9.090	8.285	475,811
2024-02-26	9.250	9.300	9.030	9.030	8.230	498,599
2024-02-23	9.380	9.430	9.270	9.300	8.476	401,690
2024-02-22	9.470	9.530	9.330	9.400	8.567	309,963
2024-02-21	9.440	9.590	9.430	9.490	8.649	341,403
2024-02-20	9.570	9.640	9.450	9.460	8.622	361,169
2024-02-16	9.570	9.630	9.500	9.600	8.750	428,922
2024-02-15	9.510	9.740	9.510	9.670	8.813	355,522
2024-02-14	9.600	9.730	9.510	9.570	8.722	395,088
2024-02-13	9.670	9.680	9.500	9.570	8.722	525,715
2024-02-12	9.720	9.890	9.720	9.800	8.932	356,202
2024-02-09	9.670	9.780	9.670	9.760	8.895	164,680
2024-02-08	9.710	9.800	9.650	9.680	8.822	342,136
2024-02-07	9.780	9.810	9.710	9.760	8.895	245,732
2024-02-06	9.570	9.825	9.560	9.760	8.895	325,672
2024-02-05	9.690	9.690	9.530	9.650	8.795	281,260
2024-02-02	9.790	9.830	9.700	9.770	8.905	505,811
2024-02-01	9.840	9.880	9.730	9.870	8.996	623,548
2024-01-31	9.940	10.015	9.850	9.850	8.977	567,697
2024-01-30	9.950	10.000	9.900	9.960	9.078	265,855
2024-01-29	9.990	10.010	9.890	10.000	9.071	189,216
2024-01-26	10.000	10.040	9.890	9.990	9.062	260,593
2024-01-25	10.040	10.085	9.950	9.980	9.053	523,426
2024-01-24	10.030	10.040	9.930	10.010	9.080	422,489
2024-01-23	9.960	10.050	9.930	10.000	9.071	391,220
2024-01-22	9.840	10.030	9.830	9.980	9.053	362,989
2024-01-19	9.710	9.950	9.710	9.830	8.917	1,333,356
2024-01-18	9.800	9.850	9.620	9.710	8.808	315,649
2024-01-17	10.010	10.010	9.690	9.770	8.863	475,781
2024-01-16	10.190	10.190	10.020	10.120	9.180	224,846
2024-01-15	10.000	10.180	9.980	10.170	9.226	175,040
2024-01-12	10.080	10.110	9.970	10.010	9.080	348,175
2024-01-11	9.880	10.080	9.720	10.060	9.126	462,118
2024-01-10	9.910	9.970	9.840	9.920	8.999	331,837
2024-01-09	9.980	9.980	9.870	9.940	9.017	449,346
2024-01-08	9.980	10.120	9.980	10.020	9.089	340,149
2024-01-05	9.850	10.050	9.850	10.030	9.099	488,456
2024-01-04	9.900	9.950	9.860	9.910	8.990	292,283
2024-01-03	9.910	9.950	9.840	9.930	9.008	212,658
2024-01-02	9.830	10.000	9.830	9.980	9.053	298,313
2023-12-29	9.910	9.975	9.900	9.900	8.981	277,002
2023-12-28	9.900	9.950	9.880	9.920	8.999	276,556
2023-12-27	9.850	10.020	9.845	9.970	8.916	501,395
2023-12-22	9.840	10.005	9.840	9.920	8.872	472,297
2023-12-21	9.770	9.915	9.770	9.820	8.782	754,963
2023-12-20	9.690	9.830	9.660	9.750	8.720	936,512
2023-12-19	9.630	9.770	9.620	9.710	8.684	609,990
2023-12-18	9.640	9.750	9.600	9.690	8.666	708,039
2023-12-15	10.110	10.150	9.680	9.720	8.693	3,285,404
2023-12-14	10.080	10.300	10.080	10.140	9.068	884,701
2023-12-13	9.170	10.010	9.120	9.990	8.934	1,143,367
2023-12-12	9.150	9.150	9.050	9.120	8.156	441,796
2023-12-11	9.370	9.370	9.165	9.170	8.201	429,412
2023-12-08	9.290	9.390	9.250	9.380	8.389	605,442
2023-12-07	9.410	9.440	9.320	9.350	8.362	827,266
2023-12-06	9.400	9.530	9.380	9.410	8.416	931,274

← NewerPage 12 of 21 · 1,258 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.