H&R Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.210	11.270	11.165	11.200	11.150	190,015
2026-07-21	11.130	11.190	11.060	11.180	11.130	217,108
2026-07-20	11.080	11.245	11.080	11.160	11.110	351,596
2026-07-17	11.170	11.210	11.080	11.110	11.060	525,475
2026-07-16	11.170	11.300	11.170	11.180	11.130	402,852
2026-07-15	11.080	11.280	11.080	11.200	11.150	432,221
2026-07-14	11.150	11.150	11.000	11.110	11.060	335,663
2026-07-13	11.070	11.150	10.990	11.110	11.060	923,739
2026-07-10	11.130	11.140	10.950	11.000	10.950	495,228
2026-07-09	11.050	11.130	11.030	11.090	11.040	311,304
2026-07-08	11.130	11.150	10.970	11.060	11.010	677,177
2026-07-07	11.140	11.240	11.055	11.220	11.169	880,792
2026-07-06	11.150	11.200	11.045	11.140	11.090	272,714
2026-07-03	11.120	11.220	11.120	11.200	11.150	180,107
2026-07-02	11.030	11.180	10.960	11.150	11.100	439,053
2026-06-30	10.960	11.110	10.960	10.980	10.931	812,268
2026-06-29	11.100	11.150	10.970	11.060	10.960	256,170
2026-06-26	11.060	11.190	11.030	11.110	11.010	477,322
2026-06-25	11.010	11.120	10.955	11.070	10.970	516,360
2026-06-24	11.040	11.090	10.970	11.070	10.970	303,788
2026-06-23	10.970	11.120	10.970	11.040	10.941	296,035
2026-06-22	11.140	11.140	10.910	11.000	10.901	455,736
2026-06-19	11.130	11.220	11.120	11.140	11.040	451,264
2026-06-18	10.990	11.210	10.940	11.190	11.089	1,051,012
2026-06-17	11.090	11.200	10.930	10.950	10.851	629,578
2026-06-16	11.110	11.230	11.030	11.130	11.030	997,172
2026-06-15	11.100	11.190	10.980	11.120	11.020	907,268
2026-06-12	11.200	11.510	11.000	11.050	10.951	3,151,063
2026-06-11	10.490	11.640	10.430	11.390	11.287	2,967,809
2026-06-10	10.460	10.540	10.380	10.490	10.396	451,172
2026-06-09	10.310	10.500	10.310	10.370	10.277	1,748,088
2026-06-08	10.310	10.350	10.240	10.300	10.207	437,227
2026-06-05	10.250	10.420	10.230	10.280	10.187	667,452
2026-06-04	10.370	10.430	10.240	10.290	10.197	986,441
2026-06-03	10.420	10.430	10.250	10.370	10.277	758,771
2026-06-02	10.340	10.480	10.320	10.400	10.306	1,015,527
2026-06-01	10.300	10.380	10.235	10.350	10.257	791,560
2026-05-29	10.330	10.400	10.270	10.360	10.267	534,059
2026-05-28	10.400	10.485	10.340	10.350	10.207	394,500
2026-05-27	10.380	10.450	10.350	10.400	10.257	835,342
2026-05-26	10.330	10.370	10.255	10.370	10.227	553,452
2026-05-25	10.310	10.380	10.310	10.360	10.217	216,053
2026-05-22	10.410	10.500	10.300	10.300	10.158	403,761
2026-05-21	10.290	10.485	10.240	10.460	10.316	416,005
2026-05-20	10.090	10.420	10.090	10.340	10.197	809,497
2026-05-19	10.350	10.450	10.080	10.100	9.961	887,275
2026-05-15	10.580	10.640	10.260	10.320	10.178	629,522
2026-05-14	10.500	10.705	10.440	10.490	10.345	430,846
2026-05-13	10.520	10.520	10.340	10.390	10.247	730,525
2026-05-12	10.650	10.690	10.485	10.540	10.395	657,608
2026-05-11	10.780	10.830	10.635	10.670	10.523	391,691
2026-05-08	10.680	10.785	10.680	10.690	10.543	244,745
2026-05-07	10.780	10.790	10.580	10.650	10.503	679,574
2026-05-06	10.650	10.800	10.650	10.740	10.592	346,725
2026-05-05	10.460	10.650	10.460	10.640	10.493	553,673
2026-05-04	10.570	10.660	10.465	10.530	10.385	496,905
2026-05-01	10.690	10.690	10.580	10.580	10.434	223,795
2026-04-30	10.550	10.720	10.550	10.690	10.543	621,852
2026-04-29	10.610	10.680	10.560	10.580	10.385	683,364
2026-04-28	10.550	10.640	10.510	10.590	10.395	343,174

← NewerPage 2 of 3 · 126 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.