H&R Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	12.170	12.250	11.940	11.980	10.124	852,414
2022-12-16	12.160	12.270	12.110	12.200	10.310	805,943
2022-12-15	12.400	12.585	12.310	12.330	10.420	475,187
2022-12-14	12.370	12.630	12.340	12.510	10.572	551,818
2022-12-13	12.250	12.440	12.110	12.380	10.462	410,362
2022-12-12	12.180	12.220	12.100	12.140	10.259	397,247
2022-12-09	12.170	12.250	12.170	12.200	10.310	188,625
2022-12-08	12.290	12.350	12.115	12.190	10.302	427,646
2022-12-07	12.250	12.350	12.250	12.260	10.361	397,466
2022-12-06	12.300	12.370	12.240	12.240	10.344	435,528
2022-12-05	12.350	12.375	12.250	12.290	10.386	275,363
2022-12-02	12.400	12.460	12.350	12.390	10.471	225,957
2022-12-01	12.460	12.600	12.380	12.500	10.564	383,186
2022-11-30	12.400	12.500	12.280	12.440	10.513	555,472
2022-11-29	12.330	12.485	12.300	12.480	10.547	212,943
2022-11-28	12.440	12.540	12.340	12.350	10.400	325,103
2022-11-25	12.410	12.550	12.410	12.540	10.560	256,767
2022-11-24	12.400	12.500	12.400	12.430	10.468	128,401
2022-11-23	12.430	12.470	12.350	12.420	10.459	316,412
2022-11-22	12.190	12.510	12.190	12.490	10.518	402,725
2022-11-21	12.130	12.240	12.120	12.170	10.249	504,873
2022-11-18	12.340	12.460	12.190	12.240	10.308	421,317
2022-11-17	12.260	12.390	12.220	12.310	10.367	431,050
2022-11-16	12.280	12.450	12.245	12.380	10.426	1,017,846
2022-11-15	12.180	12.580	12.080	12.400	10.442	1,355,129
2022-11-14	12.070	12.150	11.830	11.840	9.971	287,488
2022-11-11	12.100	12.150	11.850	12.040	10.139	695,522
2022-11-10	11.900	12.180	11.860	11.990	10.097	821,364
2022-11-09	11.730	11.775	11.640	11.660	9.819	506,979
2022-11-08	11.630	11.820	11.590	11.800	9.937	480,889
2022-11-07	11.400	11.710	11.400	11.680	9.836	559,867
2022-11-04	11.170	11.430	11.170	11.410	9.609	346,801
2022-11-03	11.030	11.205	10.990	11.160	9.398	456,555
2022-11-02	11.230	11.360	11.140	11.140	9.381	475,678
2022-11-01	11.300	11.370	11.000	11.260	9.482	252,718
2022-10-31	11.310	11.320	11.160	11.210	9.440	505,636
2022-10-28	11.250	11.375	11.170	11.330	9.541	267,660
2022-10-27	11.450	11.540	11.290	11.290	9.471	460,058
2022-10-26	11.240	11.450	11.010	11.380	9.547	627,869
2022-10-25	11.000	11.260	10.940	11.240	9.429	390,458
2022-10-24	10.900	11.030	10.820	11.030	9.253	548,627
2022-10-21	10.690	10.920	10.640	10.910	9.153	487,925
2022-10-20	10.700	10.860	10.670	10.710	8.985	503,647
2022-10-19	10.750	10.765	10.570	10.670	8.951	363,019
2022-10-18	10.970	11.050	10.730	10.830	9.085	780,808
2022-10-17	10.850	10.980	10.690	10.830	9.085	684,330
2022-10-14	10.830	10.870	10.610	10.640	8.926	581,318
2022-10-13	10.350	10.860	10.350	10.750	9.018	391,737
2022-10-12	10.470	10.640	10.430	10.610	8.901	400,242
2022-10-11	10.560	10.680	10.440	10.510	8.817	713,435
2022-10-07	10.650	10.700	10.530	10.620	8.909	840,124
2022-10-06	10.850	10.880	10.670	10.700	8.976	1,011,267
2022-10-05	10.930	10.930	10.590	10.890	9.136	903,375
2022-10-04	10.800	11.070	10.800	11.070	9.287	1,105,717
2022-10-03	10.560	10.730	10.390	10.650	8.935	700,125
2022-09-30	10.250	10.490	10.220	10.400	8.725	862,823
2022-09-29	10.580	10.580	10.240	10.250	8.599	631,095
2022-09-28	10.470	10.710	10.280	10.670	8.951	574,767
2022-09-27	10.650	10.900	10.465	10.500	8.772	559,848
2022-09-26	10.980	10.980	10.455	10.610	8.864	940,147

← NewerPage 17 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.