H&R Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 12.860 | 13.330 | 12.750 | 13.150 | 10.707 | 2,495,490 |
| 2022-01-05 | 12.850 | 13.490 | 12.490 | 12.740 | 10.373 | 2,600,741 |
| 2022-01-04 | 16.050 | 16.330 | 15.880 | 15.890 | 12.938 | 2,123,449 |
| 2021-12-31 | 16.100 | 16.270 | 16.000 | 16.250 | 13.231 | 677,003 |
| 2021-12-30 | 15.860 | 16.230 | 15.850 | 16.100 | 13.109 | 791,398 |
| 2021-12-29 | 15.870 | 16.105 | 15.870 | 16.010 | 13.457 | 1,018,960 |
| 2021-12-24 | 15.950 | 16.000 | 15.890 | 15.950 | 13.407 | 174,935 |
| 2021-12-23 | 15.900 | 16.000 | 15.800 | 15.900 | 13.365 | 703,108 |
| 2021-12-22 | 15.800 | 15.890 | 15.750 | 15.880 | 13.348 | 493,379 |
| 2021-12-21 | 15.580 | 16.000 | 15.570 | 15.820 | 13.298 | 902,233 |
| 2021-12-20 | 15.710 | 15.820 | 15.360 | 15.480 | 13.012 | 928,471 |
| 2021-12-17 | 15.770 | 16.000 | 15.600 | 15.930 | 13.390 | 1,141,496 |
| 2021-12-16 | 15.810 | 15.930 | 15.730 | 15.790 | 13.272 | 701,454 |
| 2021-12-15 | 15.690 | 16.000 | 15.535 | 15.790 | 13.272 | 673,845 |
| 2021-12-14 | 15.610 | 15.800 | 15.590 | 15.740 | 13.230 | 879,471 |
| 2021-12-13 | 15.630 | 15.730 | 15.470 | 15.710 | 13.205 | 888,921 |
| 2021-12-10 | 15.870 | 15.980 | 15.650 | 15.670 | 13.172 | 1,358,036 |
| 2021-12-09 | 15.880 | 16.000 | 15.850 | 15.870 | 13.340 | 663,027 |
| 2021-12-08 | 16.000 | 16.070 | 15.910 | 16.000 | 13.449 | 761,171 |
| 2021-12-07 | 16.000 | 16.130 | 15.925 | 15.960 | 13.415 | 1,030,016 |
| 2021-12-06 | 15.880 | 16.175 | 15.880 | 15.990 | 13.440 | 1,037,427 |
| 2021-12-03 | 16.000 | 16.000 | 15.765 | 15.810 | 13.289 | 575,736 |
| 2021-12-02 | 15.630 | 16.000 | 15.540 | 15.900 | 13.365 | 866,833 |
| 2021-12-01 | 15.890 | 16.050 | 15.550 | 15.580 | 13.096 | 1,078,314 |
| 2021-11-30 | 16.170 | 16.210 | 15.585 | 15.690 | 13.188 | 1,549,962 |
| 2021-11-29 | 16.330 | 16.380 | 16.210 | 16.250 | 13.659 | 599,538 |
| 2021-11-26 | 16.350 | 16.410 | 16.050 | 16.150 | 13.575 | 911,121 |
| 2021-11-25 | 16.490 | 16.740 | 16.480 | 16.690 | 14.029 | 330,265 |
| 2021-11-24 | 16.290 | 16.570 | 16.240 | 16.510 | 13.878 | 574,414 |
| 2021-11-23 | 16.250 | 16.450 | 16.250 | 16.320 | 13.718 | 817,347 |
| 2021-11-22 | 16.460 | 16.500 | 16.130 | 16.260 | 13.667 | 879,807 |
| 2021-11-19 | 16.580 | 16.650 | 16.380 | 16.430 | 13.776 | 1,330,908 |
| 2021-11-18 | 16.600 | 16.690 | 16.510 | 16.670 | 13.978 | 718,903 |
| 2021-11-17 | 16.610 | 16.670 | 16.360 | 16.540 | 13.869 | 1,129,459 |
| 2021-11-16 | 16.800 | 16.820 | 16.450 | 16.620 | 13.936 | 688,100 |
| 2021-11-15 | 16.550 | 16.600 | 16.400 | 16.500 | 13.835 | 1,014,820 |
| 2021-11-12 | 16.750 | 16.750 | 16.560 | 16.560 | 13.885 | 407,401 |
| 2021-11-11 | 16.790 | 16.820 | 16.600 | 16.670 | 13.978 | 541,056 |
| 2021-11-10 | 16.850 | 16.900 | 16.680 | 16.810 | 14.095 | 523,655 |
| 2021-11-09 | 16.910 | 16.970 | 16.810 | 16.880 | 14.154 | 685,786 |
| 2021-11-08 | 17.110 | 17.120 | 16.840 | 16.910 | 14.179 | 694,198 |
| 2021-11-05 | 17.100 | 17.200 | 17.010 | 17.100 | 14.338 | 744,424 |
| 2021-11-04 | 17.110 | 17.130 | 17.000 | 17.030 | 14.280 | 416,030 |
| 2021-11-03 | 17.090 | 17.250 | 17.060 | 17.090 | 14.330 | 602,458 |
| 2021-11-02 | 17.120 | 17.230 | 17.040 | 17.100 | 14.338 | 502,188 |
| 2021-11-01 | 17.040 | 17.120 | 16.760 | 17.120 | 14.355 | 608,102 |
| 2021-10-29 | 17.020 | 17.270 | 16.960 | 17.010 | 14.263 | 940,231 |
| 2021-10-28 | 17.000 | 17.180 | 16.900 | 17.100 | 14.338 | 1,124,264 |
| 2021-10-27 | 16.550 | 17.110 | 16.440 | 17.000 | 14.254 | 2,737,521 |
| 2021-10-26 | 16.520 | 16.550 | 16.350 | 16.460 | 13.802 | 618,179 |
| 2021-10-25 | 16.480 | 16.640 | 16.460 | 16.550 | 13.877 | 1,012,387 |
| 2021-10-22 | 16.630 | 16.680 | 16.390 | 16.500 | 13.835 | 651,529 |
| 2021-10-21 | 16.650 | 16.760 | 16.580 | 16.610 | 13.927 | 473,006 |
| 2021-10-20 | 16.480 | 16.770 | 16.480 | 16.710 | 13.977 | 755,761 |
← NewerPage 21 of 21 · 1,254 trading days
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.