H&R Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	12.720	12.860	12.560	12.600	10.806	1,076,119
2023-03-16	12.600	12.860	12.425	12.810	10.986	865,371
2023-03-15	12.690	12.900	12.580	12.680	10.875	836,053
2023-03-14	12.930	13.125	12.800	12.830	11.004	526,983
2023-03-13	12.630	12.840	12.560	12.820	10.995	762,774
2023-03-10	12.860	12.900	12.670	12.740	10.926	884,921
2023-03-09	13.000	13.080	12.920	12.930	11.089	854,364
2023-03-08	13.000	13.160	12.990	13.010	11.158	364,958
2023-03-07	13.130	13.140	13.000	13.000	11.149	323,819
2023-03-06	13.080	13.180	13.050	13.100	11.235	243,944
2023-03-03	13.180	13.250	13.100	13.100	11.235	317,082
2023-03-02	12.900	13.170	12.900	13.150	11.278	390,227
2023-03-01	13.090	13.190	13.000	13.040	11.184	333,209
2023-02-28	13.150	13.210	13.010	13.110	11.244	1,041,950
2023-02-27	12.980	13.270	12.980	13.170	11.295	322,298
2023-02-24	13.000	13.120	12.900	13.070	11.169	349,300
2023-02-23	13.070	13.140	13.000	13.120	11.212	352,380
2023-02-22	13.030	13.250	12.860	13.060	11.160	553,845
2023-02-21	13.160	13.160	12.940	13.060	11.160	432,115
2023-02-17	13.060	13.300	13.010	13.220	11.297	1,105,672
2023-02-16	12.910	13.185	12.910	13.110	11.203	750,121
2023-02-15	12.870	13.170	12.850	13.020	11.126	865,262
2023-02-14	13.040	13.140	12.880	13.020	11.126	1,115,930
2023-02-13	12.540	12.755	12.520	12.710	10.861	286,902
2023-02-10	12.660	12.700	12.540	12.570	10.742	341,557
2023-02-09	12.680	12.770	12.655	12.690	10.844	249,445
2023-02-08	12.640	12.750	12.560	12.630	10.793	290,750
2023-02-07	12.800	12.800	12.530	12.670	10.827	765,767
2023-02-06	12.900	12.940	12.645	12.840	10.972	422,934
2023-02-03	13.040	13.090	12.930	13.010	11.118	619,475
2023-02-02	13.130	13.240	13.090	13.130	11.220	1,100,460
2023-02-01	12.990	13.100	12.880	13.050	11.152	791,531
2023-01-31	13.020	13.100	12.930	13.010	11.118	1,346,119
2023-01-30	12.960	13.150	12.960	13.020	11.126	261,003
2023-01-27	13.000	13.140	12.960	13.060	11.120	344,912
2023-01-26	13.000	13.030	12.900	13.000	11.069	317,615
2023-01-25	12.900	13.010	12.870	12.940	11.018	313,210
2023-01-24	13.030	13.065	12.900	12.990	11.061	565,367
2023-01-23	12.940	13.130	12.920	13.040	11.103	555,986
2023-01-20	12.790	12.980	12.760	12.940	11.018	274,024
2023-01-19	12.790	12.970	12.770	12.820	10.916	406,936
2023-01-18	13.000	13.060	12.800	12.850	10.942	571,459
2023-01-17	12.840	13.000	12.840	12.990	11.061	309,490
2023-01-16	12.860	12.920	12.790	12.890	10.976	154,588
2023-01-13	12.780	12.880	12.720	12.840	10.933	463,954
2023-01-12	12.660	12.900	12.610	12.860	10.950	558,280
2023-01-11	12.360	12.640	12.340	12.610	10.737	1,057,705
2023-01-10	12.210	12.375	12.200	12.330	10.499	860,935
2023-01-09	12.120	12.280	12.100	12.230	10.414	339,794
2023-01-06	12.050	12.150	11.980	12.090	10.294	409,892
2023-01-05	12.180	12.180	11.930	12.000	10.218	411,210
2023-01-04	12.200	12.270	12.170	12.240	10.422	535,671
2023-01-03	12.200	12.290	12.075	12.150	10.346	418,885
2022-12-30	12.050	12.190	12.050	12.110	10.311	237,525
2022-12-29	11.960	12.190	11.950	12.130	10.329	382,652
2022-12-28	12.220	12.330	11.930	12.010	10.150	405,105
2022-12-23	12.200	12.350	12.170	12.290	10.386	370,457
2022-12-22	12.110	12.230	12.070	12.210	10.319	448,893
2022-12-21	12.050	12.300	12.040	12.190	10.302	322,016
2022-12-20	11.870	12.070	11.860	12.020	10.158	340,296

← NewerPage 16 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.