H&R Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	10.220	10.360	10.220	10.320	8.962	512,777
2023-06-13	10.240	10.380	10.220	10.230	8.884	383,178
2023-06-12	10.270	10.280	10.125	10.240	8.892	564,567
2023-06-09	10.400	10.410	10.250	10.260	8.910	250,702
2023-06-08	10.400	10.455	10.320	10.390	9.023	227,116
2023-06-07	10.420	10.580	10.410	10.430	9.057	344,313
2023-06-06	10.430	10.515	10.430	10.470	9.092	326,646
2023-06-05	10.500	10.520	10.380	10.450	9.075	532,313
2023-06-02	10.290	10.620	10.270	10.530	9.144	1,008,537
2023-06-01	10.120	10.305	10.110	10.260	8.910	547,411
2023-05-31	10.110	10.240	10.050	10.130	8.797	791,767
2023-05-30	10.150	10.230	10.090	10.160	8.823	442,429
2023-05-29	10.150	10.290	10.150	10.220	8.834	149,566
2023-05-26	10.250	10.280	10.170	10.210	8.825	274,233
2023-05-25	10.200	10.290	10.150	10.240	8.851	347,025
2023-05-24	10.250	10.280	10.180	10.200	8.817	399,066
2023-05-23	10.300	10.385	10.220	10.240	8.851	515,501
2023-05-19	10.310	10.365	10.280	10.290	8.895	438,945
2023-05-18	10.360	10.420	10.280	10.330	8.929	518,803
2023-05-17	10.250	10.430	10.180	10.400	8.990	1,717,037
2023-05-16	10.430	10.490	10.230	10.260	8.869	1,012,005
2023-05-15	10.600	10.670	10.260	10.480	9.059	1,708,097
2023-05-12	10.680	10.740	10.455	10.700	9.249	1,198,827
2023-05-11	11.250	11.250	10.440	10.700	9.249	1,406,183
2023-05-10	11.510	11.520	11.385	11.420	9.871	263,583
2023-05-09	11.450	11.530	11.400	11.450	9.897	326,113
2023-05-08	11.500	11.590	11.380	11.480	9.923	327,512
2023-05-05	11.510	11.560	11.470	11.530	9.966	228,824
2023-05-04	11.310	11.485	11.310	11.430	9.880	324,323
2023-05-03	11.470	11.510	11.350	11.370	9.828	410,270
2023-05-02	11.640	11.650	11.300	11.480	9.923	591,930
2023-05-01	11.750	11.880	11.640	11.680	10.096	506,716
2023-04-28	11.760	11.875	11.720	11.750	10.157	864,030
2023-04-27	11.850	11.910	11.710	11.830	10.226	417,025
2023-04-26	11.830	11.990	11.710	11.740	10.107	611,662
2023-04-25	11.840	11.900	11.720	11.840	10.193	565,376
2023-04-24	11.970	12.000	11.840	11.870	10.219	627,252
2023-04-21	12.020	12.060	11.900	11.960	10.297	498,841
2023-04-20	11.990	12.150	11.975	12.010	10.340	243,609
2023-04-19	12.230	12.230	11.935	12.020	10.348	716,110
2023-04-18	12.450	12.480	12.220	12.270	10.564	275,154
2023-04-17	12.140	12.470	12.100	12.440	10.710	409,767
2023-04-14	12.270	12.270	12.130	12.170	10.478	375,296
2023-04-13	12.360	12.360	12.250	12.280	10.572	463,246
2023-04-12	12.310	12.360	12.255	12.340	10.624	372,002
2023-04-11	12.300	12.340	12.250	12.290	10.581	295,172
2023-04-10	12.210	12.330	12.165	12.300	10.589	370,465
2023-04-05	12.300	12.430	12.290	12.300	10.589	368,191
2023-04-04	12.660	12.660	12.370	12.400	10.676	443,044
2023-04-03	12.600	12.735	12.460	12.560	10.813	502,524
2023-03-31	12.410	12.620	12.410	12.600	10.848	634,855
2023-03-30	12.290	12.455	12.280	12.390	10.667	214,205
2023-03-29	12.160	12.340	12.160	12.260	10.515	779,339
2023-03-28	12.110	12.250	11.990	12.100	10.377	409,626
2023-03-27	12.230	12.350	12.190	12.210	10.472	352,755
2023-03-24	11.950	12.220	11.930	12.190	10.455	359,897
2023-03-23	12.150	12.250	12.010	12.060	10.343	742,432
2023-03-22	12.410	12.450	12.190	12.210	10.472	454,405
2023-03-21	12.480	12.590	12.450	12.470	10.695	479,167
2023-03-20	12.550	12.620	12.460	12.470	10.695	416,341

← NewerPage 15 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.