H&R Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	10.280	10.405	10.270	10.300	9.067	429,569
2023-09-08	10.450	10.460	10.270	10.320	9.084	544,906
2023-09-07	10.320	10.460	10.290	10.430	9.181	350,299
2023-09-06	10.380	10.430	10.210	10.400	9.155	1,610,353
2023-09-05	10.370	10.500	10.310	10.390	9.146	474,104
2023-09-01	10.370	10.515	10.360	10.440	9.190	292,949
2023-08-31	10.620	10.620	10.340	10.340	9.102	885,857
2023-08-30	10.560	10.640	10.510	10.600	9.331	285,173
2023-08-29	10.500	10.660	10.430	10.580	9.272	674,267
2023-08-28	10.420	10.530	10.400	10.520	9.219	264,287
2023-08-25	10.330	10.460	10.310	10.410	9.123	196,940
2023-08-24	10.320	10.430	10.310	10.330	9.053	189,013
2023-08-23	10.150	10.380	10.140	10.380	9.097	263,270
2023-08-22	10.230	10.240	10.090	10.140	8.886	171,210
2023-08-21	10.340	10.340	10.140	10.200	8.939	831,254
2023-08-18	10.250	10.435	10.220	10.390	9.105	344,158
2023-08-17	10.300	10.325	10.255	10.300	9.027	296,505
2023-08-16	10.160	10.310	10.110	10.260	8.991	582,606
2023-08-15	10.230	10.290	10.160	10.190	8.930	423,527
2023-08-14	10.300	10.440	10.250	10.300	9.027	445,041
2023-08-11	10.560	10.560	10.240	10.290	9.018	576,321
2023-08-10	10.690	10.750	10.530	10.570	9.263	250,487
2023-08-09	10.430	10.690	10.420	10.680	9.360	584,770
2023-08-08	10.350	10.440	10.310	10.430	9.141	347,166
2023-08-04	10.300	10.435	10.300	10.360	9.079	661,332
2023-08-03	10.270	10.315	10.195	10.310	9.035	666,986
2023-08-02	10.330	10.360	10.240	10.310	9.035	350,526
2023-08-01	10.280	10.395	10.260	10.370	9.088	464,513
2023-07-31	10.250	10.340	10.230	10.290	9.018	449,613
2023-07-28	10.430	10.520	10.220	10.230	8.965	472,137
2023-07-27	10.640	10.670	10.420	10.420	9.091	419,685
2023-07-26	10.570	10.645	10.530	10.630	9.274	264,391
2023-07-25	10.550	10.615	10.550	10.570	9.221	378,413
2023-07-24	10.490	10.590	10.490	10.570	9.221	288,106
2023-07-21	10.500	10.640	10.470	10.490	9.152	571,537
2023-07-20	10.560	10.630	10.400	10.510	9.169	226,245
2023-07-19	10.410	10.560	10.300	10.540	9.195	404,998
2023-07-18	10.350	10.470	10.330	10.390	9.064	314,597
2023-07-17	10.330	10.420	10.300	10.330	9.012	254,823
2023-07-14	10.300	10.380	10.220	10.370	9.047	361,441
2023-07-13	10.370	10.375	10.220	10.320	9.003	484,606
2023-07-12	10.360	10.440	10.330	10.380	9.056	389,854
2023-07-11	10.260	10.330	10.210	10.250	8.942	321,867
2023-07-10	10.160	10.290	10.110	10.230	8.925	288,461
2023-07-07	10.310	10.400	10.140	10.150	8.855	240,718
2023-07-06	10.280	10.390	10.120	10.360	9.038	494,871
2023-07-05	10.250	10.405	10.220	10.340	9.021	400,534
2023-07-04	10.200	10.350	10.200	10.230	8.925	229,253
2023-06-30	10.180	10.280	10.170	10.250	8.942	448,058
2023-06-29	10.060	10.160	10.050	10.160	8.864	236,985
2023-06-28	10.080	10.170	10.010	10.150	8.814	460,520
2023-06-27	9.970	10.160	9.970	10.100	8.771	540,730
2023-06-26	9.950	10.050	9.870	9.980	8.666	505,453
2023-06-23	10.000	10.040	9.895	9.910	8.606	560,641
2023-06-22	10.150	10.245	10.020	10.050	8.727	643,148
2023-06-21	10.230	10.290	10.150	10.200	8.857	498,187
2023-06-20	10.260	10.330	10.200	10.280	8.927	375,853
2023-06-19	10.350	10.365	10.260	10.280	8.927	167,406
2023-06-16	10.390	10.430	10.265	10.360	8.996	3,258,696
2023-06-15	10.280	10.390	10.250	10.350	8.988	305,479

← NewerPage 14 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.