H&R Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	13.070	13.090	12.760	12.820	10.537	1,709,262
2022-03-31	13.160	13.270	13.050	13.050	10.726	958,111
2022-03-30	13.200	13.235	13.140	13.170	10.824	540,529
2022-03-29	13.190	13.270	13.100	13.260	10.865	733,023
2022-03-28	13.130	13.180	13.100	13.120	10.750	643,093
2022-03-25	13.170	13.240	13.140	13.160	10.783	752,248
2022-03-24	13.260	13.260	13.130	13.130	10.759	606,731
2022-03-23	13.210	13.300	13.165	13.220	10.832	736,361
2022-03-22	13.250	13.430	13.230	13.260	10.865	803,689
2022-03-21	13.190	13.260	13.130	13.220	10.832	655,761
2022-03-18	13.200	13.225	13.100	13.150	10.775	2,091,180
2022-03-17	12.970	13.270	12.960	13.190	10.808	1,415,525
2022-03-16	12.840	13.040	12.800	12.990	10.644	1,429,169
2022-03-15	12.830	12.860	12.660	12.780	10.472	1,183,233
2022-03-14	13.070	13.090	12.780	12.820	10.505	1,609,442
2022-03-11	12.970	13.100	12.910	12.990	10.644	1,832,526
2022-03-10	12.810	12.960	12.740	12.910	10.578	1,178,840
2022-03-09	12.860	12.930	12.800	12.870	10.546	1,299,179
2022-03-08	12.770	12.875	12.655	12.720	10.423	1,133,844
2022-03-07	12.950	13.100	12.760	12.770	10.464	1,118,469
2022-03-04	12.860	13.025	12.860	13.000	10.652	1,014,560
2022-03-03	12.890	13.095	12.770	13.000	10.652	1,349,483
2022-03-02	12.810	12.950	12.750	12.880	10.554	1,152,488
2022-03-01	12.950	12.950	12.640	12.790	10.480	1,534,786
2022-02-28	12.950	13.040	12.900	12.930	10.595	911,597
2022-02-25	12.970	13.080	12.930	13.080	10.718	988,025
2022-02-24	12.700	13.010	12.590	12.940	10.570	1,136,269
2022-02-23	12.970	13.050	12.890	12.950	10.578	814,485
2022-02-22	12.800	13.010	12.660	12.920	10.553	1,335,905
2022-02-18	12.830	12.995	12.770	12.800	10.455	1,326,027
2022-02-17	12.800	13.000	12.800	12.870	10.513	1,785,516
2022-02-16	12.840	12.930	12.760	12.890	10.529	1,515,748
2022-02-15	12.850	12.980	12.810	12.860	10.504	1,525,093
2022-02-14	12.850	13.000	12.745	12.770	10.431	1,115,108
2022-02-11	12.990	13.070	12.830	12.880	10.521	1,222,126
2022-02-10	12.930	13.070	12.895	12.940	10.570	1,577,460
2022-02-09	12.990	13.040	12.920	12.960	10.586	1,169,278
2022-02-08	12.900	12.930	12.810	12.910	10.545	750,545
2022-02-07	12.930	12.980	12.805	12.870	10.513	1,271,285
2022-02-04	12.840	12.990	12.800	12.910	10.545	1,061,981
2022-02-03	12.910	12.980	12.810	12.830	10.480	630,910
2022-02-02	12.990	13.050	12.920	12.970	10.594	937,250
2022-02-01	13.010	13.020	12.880	12.990	10.611	632,190
2022-01-31	12.860	13.040	12.800	12.920	10.553	1,055,940
2022-01-28	12.490	12.900	12.490	12.900	10.537	876,441
2022-01-27	12.620	12.770	12.560	12.570	10.235	1,464,232
2022-01-26	12.740	12.840	12.520	12.590	10.251	855,151
2022-01-25	12.500	12.770	12.310	12.610	10.267	949,074
2022-01-24	12.650	12.700	12.140	12.610	10.267	1,521,817
2022-01-21	13.010	13.070	12.740	12.800	10.422	913,939
2022-01-20	13.230	13.280	13.000	13.000	10.585	1,335,425
2022-01-19	13.380	13.410	13.160	13.170	10.723	1,069,563
2022-01-18	13.320	13.420	13.250	13.290	10.821	1,097,662
2022-01-17	13.290	13.420	13.250	13.330	10.853	342,736
2022-01-14	13.280	13.320	13.190	13.250	10.788	1,155,341
2022-01-13	13.180	13.430	13.140	13.340	10.862	1,235,604
2022-01-12	13.170	13.230	13.065	13.120	10.682	1,615,456
2022-01-11	13.200	13.280	13.060	13.130	10.691	1,210,438
2022-01-10	13.310	13.330	13.095	13.200	10.748	1,097,007
2022-01-07	13.200	13.310	13.160	13.290	10.821	955,756

← NewerPage 20 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.