H&R Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	12.630	12.820	12.580	12.610	10.430	1,430,543
2022-06-27	12.600	12.730	12.510	12.620	10.438	341,713
2022-06-24	12.500	12.665	12.300	12.570	10.397	605,039
2022-06-23	12.440	12.625	12.330	12.410	10.264	580,928
2022-06-22	12.250	12.630	12.250	12.430	10.281	1,095,186
2022-06-21	12.460	12.570	12.365	12.440	10.289	691,922
2022-06-20	12.050	12.440	11.910	12.310	10.182	1,076,417
2022-06-17	11.990	12.110	11.880	11.990	9.917	3,370,920
2022-06-16	12.500	12.560	11.950	11.990	9.917	1,411,928
2022-06-15	12.710	12.880	12.630	12.740	10.537	1,465,035
2022-06-14	13.030	13.070	12.670	12.670	10.479	838,960
2022-06-13	13.250	13.325	12.980	12.990	10.744	1,019,841
2022-06-10	13.660	13.690	13.480	13.550	11.207	430,027
2022-06-09	13.850	13.920	13.760	13.790	11.406	699,003
2022-06-08	13.950	14.120	13.880	14.010	11.588	675,626
2022-06-07	13.940	14.080	13.840	14.030	11.604	925,446
2022-06-06	14.270	14.290	13.960	14.020	11.596	793,916
2022-06-03	14.170	14.370	14.130	14.290	11.819	533,735
2022-06-02	14.130	14.350	14.030	14.250	11.786	1,412,616
2022-06-01	14.010	14.230	13.910	14.130	11.687	684,001
2022-05-31	13.790	14.040	13.735	14.020	11.596	850,897
2022-05-30	13.740	13.790	13.650	13.770	11.389	318,058
2022-05-27	13.610	13.710	13.510	13.700	11.296	532,822
2022-05-26	13.450	13.520	13.390	13.450	11.089	357,848
2022-05-25	13.210	13.450	13.200	13.380	11.032	632,425
2022-05-24	13.360	13.360	13.100	13.200	10.883	1,148,627
2022-05-20	13.390	13.500	13.180	13.220	10.900	840,511
2022-05-19	13.350	13.580	13.280	13.300	10.966	852,233
2022-05-18	13.460	13.650	13.410	13.460	11.098	693,402
2022-05-17	13.250	13.550	13.240	13.510	11.139	1,245,202
2022-05-16	13.090	13.360	12.830	13.170	10.859	1,473,372
2022-05-13	12.520	13.225	12.330	13.070	10.776	1,926,765
2022-05-12	11.780	12.215	11.720	12.160	10.026	1,146,948
2022-05-11	11.810	12.060	11.770	11.870	9.787	949,458
2022-05-10	11.920	12.070	11.680	11.770	9.704	1,108,919
2022-05-09	12.250	12.280	11.830	11.840	9.762	1,696,716
2022-05-06	12.400	12.480	12.280	12.360	10.191	913,347
2022-05-05	12.590	12.780	12.330	12.480	10.290	1,244,965
2022-05-04	12.320	12.630	12.220	12.600	10.389	1,048,353
2022-05-03	12.210	12.380	12.140	12.270	10.117	1,140,788
2022-05-02	12.800	12.820	12.140	12.170	10.034	2,066,674
2022-04-29	13.070	13.080	12.770	12.780	10.537	1,577,089
2022-04-28	12.780	13.130	12.760	13.100	10.801	960,703
2022-04-27	12.800	12.860	12.740	12.780	10.504	870,865
2022-04-26	12.870	13.020	12.750	12.750	10.479	756,704
2022-04-25	13.000	13.000	12.810	12.870	10.578	1,421,247
2022-04-22	13.150	13.215	13.020	13.020	10.701	846,315
2022-04-21	13.400	13.400	13.160	13.160	10.816	826,141
2022-04-20	13.250	13.380	13.180	13.320	10.948	1,016,969
2022-04-19	13.130	13.260	13.100	13.180	10.833	782,450
2022-04-18	13.050	13.235	13.050	13.120	10.783	614,197
2022-04-14	13.140	13.230	13.050	13.080	10.750	666,367
2022-04-13	12.760	13.230	12.760	13.140	10.800	1,357,268
2022-04-12	12.810	12.850	12.670	12.730	10.463	1,109,867
2022-04-11	12.790	12.890	12.760	12.760	10.487	919,873
2022-04-08	12.660	12.875	12.600	12.790	10.512	858,316
2022-04-07	12.700	12.740	12.540	12.610	10.364	1,493,235
2022-04-06	12.730	12.790	12.660	12.690	10.430	806,901
2022-04-05	12.730	12.825	12.730	12.800	10.520	694,383
2022-04-04	12.840	12.910	12.710	12.750	10.479	824,310

← NewerPage 19 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.