H&R Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	10.600	10.670	10.550	10.560	10.365	509,697
2026-04-24	10.600	10.790	10.580	10.610	10.414	775,387
2026-04-23	10.390	10.700	10.390	10.630	10.434	3,132,128
2026-04-22	10.390	10.430	10.325	10.380	10.188	697,149
2026-04-21	10.320	10.400	10.280	10.350	10.159	573,728
2026-04-20	10.440	10.455	10.280	10.310	10.120	836,248
2026-04-17	10.630	10.650	10.460	10.510	10.316	656,544
2026-04-16	10.600	10.750	10.470	10.510	10.316	1,126,104
2026-04-15	10.570	10.580	10.460	10.510	10.316	544,397
2026-04-14	10.430	10.590	10.425	10.550	10.355	452,142
2026-04-13	10.260	10.410	10.190	10.410	10.218	496,982
2026-04-10	10.140	10.310	10.140	10.310	10.120	401,721
2026-04-09	10.160	10.260	10.070	10.130	9.943	720,678
2026-04-08	10.130	10.270	10.130	10.230	10.041	581,147
2026-04-07	9.910	10.090	9.890	10.060	9.874	483,145
2026-04-06	9.880	10.050	9.880	9.930	9.747	513,124
2026-04-02	9.920	9.990	9.800	9.910	9.727	374,696
2026-04-01	9.780	9.930	9.770	9.900	9.717	596,763
2026-03-31	9.800	9.860	9.730	9.770	9.590	777,762
2026-03-30	9.810	9.930	9.730	9.790	9.560	291,794
2026-03-27	9.850	9.850	9.755	9.780	9.551	378,115
2026-03-26	9.960	10.010	9.850	9.850	9.619	281,667
2026-03-25	10.040	10.080	9.940	9.970	9.736	365,415
2026-03-24	9.920	10.030	9.825	9.930	9.697	416,503
2026-03-23	9.910	10.000	9.900	9.950	9.717	544,480
2026-03-20	10.100	10.130	9.820	9.860	9.629	2,331,819
2026-03-19	10.210	10.260	10.110	10.120	9.883	967,370
2026-03-18	10.310	10.450	10.220	10.240	10.000	721,081
2026-03-17	10.230	10.410	10.230	10.350	10.107	276,402
2026-03-16	10.140	10.235	10.040	10.220	9.980	505,355
2026-03-13	10.110	10.160	10.040	10.070	9.834	517,702
2026-03-12	10.080	10.150	9.970	10.060	9.824	495,710
2026-03-11	10.220	10.230	10.100	10.150	9.912	357,238
2026-03-10	10.350	10.460	10.230	10.240	10.000	418,732
2026-03-09	10.350	10.350	10.025	10.290	10.049	889,167
2026-03-06	10.400	10.470	10.340	10.410	10.166	496,716
2026-03-05	10.400	10.480	10.395	10.480	10.234	375,551
2026-03-04	10.460	10.480	10.360	10.480	10.234	314,085
2026-03-03	10.280	10.480	10.180	10.440	10.195	897,075
2026-03-02	10.400	10.450	10.230	10.390	10.146	500,729
2026-02-27	10.540	10.600	10.415	10.430	10.185	911,475
2026-02-26	10.490	10.640	10.490	10.630	10.332	930,238
2026-02-25	10.500	10.565	10.480	10.560	10.264	256,274
2026-02-24	10.630	10.750	10.480	10.490	10.196	698,621
2026-02-23	10.560	10.640	10.490	10.620	10.322	314,952
2026-02-20	10.520	10.600	10.450	10.560	10.264	442,486
2026-02-19	10.490	10.540	10.380	10.500	10.205	302,793
2026-02-18	10.600	10.645	10.500	10.510	10.215	547,442
2026-02-17	10.510	10.640	10.430	10.550	10.254	932,393
2026-02-13	10.500	10.620	10.330	10.450	10.157	831,515
2026-02-12	10.830	10.830	10.440	10.500	10.205	1,282,847
2026-02-11	10.870	10.890	10.730	10.820	10.516	487,974
2026-02-10	10.810	10.920	10.790	10.840	10.536	532,339
2026-02-09	10.770	10.850	10.720	10.810	10.507	431,028
2026-02-06	10.760	10.850	10.715	10.840	10.536	478,545
2026-02-05	10.840	10.920	10.705	10.760	10.458	1,011,466
2026-02-04	10.770	11.015	10.770	10.870	10.565	1,059,718
2026-02-03	10.900	10.900	10.655	10.710	10.409	612,129
2026-02-02	10.720	10.880	10.715	10.850	10.546	934,060
2026-01-30	10.640	10.790	10.535	10.750	10.448	744,525

← NewerPage 3 of 5 · 251 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.