H&R Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	11.310	11.340	10.970	11.030	9.215	1,426,564
2022-09-22	11.750	11.780	11.400	11.450	9.566	767,503
2022-09-21	11.880	11.930	11.760	11.770	9.833	391,586
2022-09-20	12.170	12.180	11.820	11.860	9.909	596,852
2022-09-19	12.150	12.400	12.090	12.220	10.209	530,344
2022-09-16	12.250	12.270	12.040	12.260	10.243	2,545,721
2022-09-15	12.290	12.510	12.260	12.290	10.268	510,099
2022-09-14	12.380	12.420	12.280	12.300	10.276	745,534
2022-09-13	12.570	12.570	12.330	12.420	10.376	757,056
2022-09-12	12.660	12.790	12.620	12.770	10.669	417,469
2022-09-09	12.510	12.610	12.470	12.600	10.527	373,315
2022-09-08	12.510	12.630	12.460	12.470	10.418	320,462
2022-09-07	12.350	12.600	12.280	12.580	10.510	497,059
2022-09-06	12.600	12.710	12.320	12.410	10.368	384,222
2022-09-02	12.810	12.810	12.570	12.640	10.560	351,473
2022-09-01	12.550	12.610	12.360	12.600	10.527	566,775
2022-08-31	12.730	12.990	12.645	12.680	10.594	835,870
2022-08-30	12.900	13.020	12.770	12.790	10.686	354,420
2022-08-29	12.880	13.080	12.880	12.960	10.792	257,573
2022-08-26	13.300	13.300	12.940	12.950	10.783	325,234
2022-08-25	13.160	13.350	13.130	13.320	11.091	540,398
2022-08-24	13.090	13.205	13.050	13.130	10.933	500,597
2022-08-23	13.140	13.215	13.070	13.100	10.908	463,464
2022-08-22	13.270	13.410	13.140	13.140	10.941	389,058
2022-08-19	13.370	13.445	13.330	13.390	11.150	331,861
2022-08-18	13.460	13.550	13.430	13.460	11.208	388,669
2022-08-17	13.490	13.530	13.360	13.450	11.200	515,969
2022-08-16	13.830	13.890	13.555	13.610	11.333	668,257
2022-08-15	13.790	13.950	13.650	13.820	11.508	1,169,880
2022-08-12	13.710	13.900	13.650	13.900	11.574	744,505
2022-08-11	13.640	13.655	13.420	13.630	11.349	683,661
2022-08-10	13.400	13.620	13.390	13.550	11.283	490,398
2022-08-09	13.370	13.430	13.230	13.400	11.158	347,205
2022-08-08	13.170	13.400	13.100	13.400	11.158	1,236,482
2022-08-05	13.150	13.240	13.140	13.190	10.983	377,403
2022-08-04	13.220	13.450	13.150	13.300	11.075	940,517
2022-08-03	13.200	13.350	13.160	13.220	11.008	528,810
2022-08-02	13.440	13.550	13.200	13.220	11.008	568,053
2022-07-29	13.360	13.600	13.350	13.490	11.233	429,890
2022-07-28	13.120	13.385	13.110	13.330	11.100	248,879
2022-07-27	13.290	13.350	13.140	13.160	10.922	246,004
2022-07-26	13.340	13.400	13.160	13.230	10.980	327,929
2022-07-25	13.110	13.380	13.100	13.340	11.071	941,882
2022-07-22	12.850	13.090	12.840	13.070	10.847	636,411
2022-07-21	12.740	12.840	12.660	12.830	10.648	291,354
2022-07-20	12.860	12.870	12.740	12.790	10.615	403,468
2022-07-19	12.540	12.870	12.510	12.870	10.681	516,412
2022-07-18	12.520	12.620	12.450	12.540	10.408	375,788
2022-07-15	12.610	12.690	12.360	12.380	10.275	450,182
2022-07-14	12.400	12.580	12.400	12.470	10.349	1,183,496
2022-07-13	12.570	12.690	12.420	12.670	10.515	377,409
2022-07-12	12.550	12.690	12.540	12.650	10.499	493,447
2022-07-11	12.590	12.630	12.510	12.620	10.474	295,451
2022-07-08	12.720	12.750	12.600	12.660	10.507	274,222
2022-07-07	12.790	12.900	12.720	12.740	10.574	330,807
2022-07-06	12.430	12.750	12.430	12.670	10.515	864,641
2022-07-05	12.340	12.490	12.205	12.470	10.349	724,119
2022-07-04	12.400	12.560	12.380	12.500	10.374	387,954
2022-06-30	12.250	12.540	12.130	12.450	10.333	899,820
2022-06-29	12.590	12.610	12.280	12.390	10.283	721,033

← NewerPage 18 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.