H&R Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	9.250	9.390	9.210	9.360	8.371	755,969
2023-12-04	8.940	9.290	8.940	9.280	8.299	985,796
2023-12-01	8.850	9.160	8.850	9.120	8.156	1,093,872
2023-11-30	8.850	8.940	8.800	8.880	7.942	1,273,109
2023-11-29	9.000	9.040	8.865	8.900	7.959	738,647
2023-11-28	8.900	9.010	8.870	9.000	8.007	1,176,885
2023-11-27	8.960	9.000	8.890	8.940	7.954	438,511
2023-11-24	9.000	9.050	8.960	9.000	8.007	312,353
2023-11-23	9.050	9.090	9.010	9.030	8.034	121,441
2023-11-22	9.000	9.125	8.990	9.060	8.060	614,512
2023-11-21	9.240	9.240	8.970	8.980	7.989	1,060,454
2023-11-20	9.100	9.240	9.060	9.210	8.194	1,192,222
2023-11-17	8.980	9.150	8.950	9.120	8.114	914,427
2023-11-16	9.000	9.020	8.910	8.940	7.954	3,987,480
2023-11-15	8.980	9.115	8.905	9.000	8.007	2,072,771
2023-11-14	8.870	9.000	8.830	8.930	7.945	1,303,511
2023-11-13	8.760	8.780	8.605	8.730	7.767	543,444
2023-11-10	8.910	8.930	8.760	8.810	7.838	553,755
2023-11-09	8.990	9.050	8.825	8.860	7.882	567,847
2023-11-08	9.020	9.190	8.935	8.950	7.962	330,953
2023-11-07	9.110	9.170	9.035	9.040	8.043	428,800
2023-11-06	9.300	9.310	9.120	9.150	8.140	455,341
2023-11-03	9.220	9.500	9.220	9.330	8.300	775,370
2023-11-02	8.920	9.150	8.910	9.130	8.123	564,662
2023-11-01	8.550	8.820	8.520	8.800	7.829	494,232
2023-10-31	8.730	8.750	8.530	8.530	7.589	742,985
2023-10-30	8.560	8.700	8.520	8.700	7.740	408,645
2023-10-27	8.720	8.810	8.470	8.570	7.583	493,222
2023-10-26	8.640	8.800	8.590	8.710	7.706	337,000
2023-10-25	8.760	8.920	8.650	8.650	7.653	427,803
2023-10-24	8.900	8.950	8.790	8.900	7.875	355,596
2023-10-23	8.840	8.910	8.710	8.860	7.839	418,849
2023-10-20	9.110	9.130	8.895	8.910	7.883	573,182
2023-10-19	9.210	9.230	9.080	9.090	8.043	387,310
2023-10-18	9.400	9.415	9.205	9.210	8.149	412,281
2023-10-17	9.360	9.490	9.360	9.470	8.379	409,017
2023-10-16	9.230	9.400	9.180	9.390	8.308	308,946
2023-10-13	9.300	9.300	9.160	9.210	8.149	263,123
2023-10-12	9.410	9.470	9.220	9.260	8.193	353,786
2023-10-11	9.300	9.500	9.280	9.460	8.370	434,134
2023-10-10	9.050	9.320	9.050	9.310	8.237	588,926
2023-10-06	8.900	9.060	8.770	9.060	8.016	358,276
2023-10-05	8.890	8.975	8.860	8.960	7.928	293,585
2023-10-04	8.730	8.920	8.730	8.880	7.857	438,450
2023-10-03	8.900	8.910	8.640	8.700	7.698	576,957
2023-10-02	9.200	9.210	8.990	9.010	7.972	406,077
2023-09-29	9.340	9.430	9.220	9.230	8.167	721,738
2023-09-28	9.130	9.315	9.130	9.310	8.237	399,724
2023-09-27	9.410	9.430	9.140	9.210	8.107	601,930
2023-09-26	9.670	9.730	9.400	9.400	8.275	940,423
2023-09-25	9.870	9.950	9.710	9.720	8.556	465,173
2023-09-22	10.000	10.000	9.880	9.900	8.715	430,899
2023-09-21	10.150	10.180	9.960	10.000	8.803	872,294
2023-09-20	10.240	10.310	10.160	10.160	8.944	316,494
2023-09-19	10.360	10.400	10.190	10.210	8.988	446,591
2023-09-18	10.470	10.470	10.310	10.380	9.137	266,670
2023-09-15	10.360	10.560	10.250	10.540	9.278	1,151,356
2023-09-14	10.160	10.410	10.080	10.400	9.155	619,199
2023-09-13	10.160	10.310	10.010	10.100	8.891	961,685
2023-09-12	10.280	10.280	10.090	10.130	8.917	458,095

← NewerPage 13 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.