H&R Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 10.560 | 10.770 | 10.455 | 10.750 | 10.400 | 1,047,490 |
| 2026-01-28 | 10.670 | 10.740 | 10.570 | 10.580 | 10.235 | 371,564 |
| 2026-01-27 | 10.700 | 10.780 | 10.640 | 10.670 | 10.322 | 744,106 |
| 2026-01-26 | 10.750 | 10.810 | 10.670 | 10.700 | 10.351 | 465,669 |
| 2026-01-23 | 10.700 | 10.830 | 10.650 | 10.740 | 10.390 | 1,081,325 |
| 2026-01-22 | 10.580 | 10.830 | 10.580 | 10.680 | 10.332 | 485,823 |
| 2026-01-21 | 10.590 | 10.780 | 10.515 | 10.590 | 10.245 | 672,254 |
| 2026-01-20 | 10.750 | 10.780 | 10.580 | 10.610 | 10.264 | 529,147 |
| 2026-01-19 | 10.920 | 10.930 | 10.760 | 10.770 | 10.419 | 228,653 |
| 2026-01-16 | 10.850 | 10.950 | 10.800 | 10.930 | 10.574 | 922,650 |
| 2026-01-15 | 10.860 | 10.900 | 10.770 | 10.820 | 10.467 | 372,725 |
| 2026-01-14 | 11.010 | 11.080 | 10.830 | 10.860 | 10.506 | 535,434 |
| 2026-01-13 | 10.990 | 11.100 | 10.905 | 10.940 | 10.584 | 634,549 |
| 2026-01-12 | 11.000 | 11.100 | 10.940 | 11.020 | 10.661 | 562,252 |
| 2026-01-09 | 10.940 | 11.045 | 10.830 | 11.000 | 10.642 | 496,136 |
| 2026-01-08 | 10.780 | 10.970 | 10.780 | 10.940 | 10.584 | 624,275 |
| 2026-01-07 | 10.580 | 10.940 | 10.580 | 10.810 | 10.458 | 827,229 |
| 2026-01-06 | 10.510 | 10.660 | 10.480 | 10.560 | 10.216 | 500,548 |
| 2026-01-05 | 10.280 | 10.610 | 10.270 | 10.560 | 10.216 | 478,650 |
| 2026-01-02 | 10.200 | 10.330 | 10.200 | 10.300 | 9.964 | 323,043 |
| 2025-12-31 | 10.210 | 10.230 | 10.120 | 10.230 | 9.897 | 468,971 |
| 2025-12-30 | 10.290 | 10.350 | 10.270 | 10.290 | 9.906 | 294,421 |
| 2025-12-29 | 10.180 | 10.310 | 10.170 | 10.270 | 9.887 | 342,902 |
| 2025-12-24 | 10.260 | 10.260 | 10.160 | 10.220 | 9.839 | 140,392 |
| 2025-12-23 | 10.400 | 10.440 | 10.210 | 10.220 | 9.839 | 505,715 |
| 2025-12-22 | 10.490 | 10.510 | 10.400 | 10.410 | 10.022 | 643,923 |
| 2025-12-19 | 10.450 | 10.560 | 10.430 | 10.490 | 10.099 | 1,299,561 |
| 2025-12-18 | 10.440 | 10.535 | 10.400 | 10.450 | 10.060 | 513,546 |
| 2025-12-17 | 10.260 | 10.435 | 10.220 | 10.410 | 10.022 | 662,965 |
| 2025-12-16 | 10.170 | 10.325 | 10.170 | 10.280 | 9.897 | 892,108 |
| 2025-12-15 | 10.050 | 10.220 | 10.010 | 10.190 | 9.810 | 591,540 |
| 2025-12-12 | 9.960 | 10.100 | 9.920 | 10.080 | 9.704 | 623,813 |
| 2025-12-11 | 9.980 | 10.010 | 9.910 | 9.930 | 9.560 | 504,323 |
| 2025-12-10 | 9.870 | 10.050 | 9.810 | 9.990 | 9.618 | 500,351 |
| 2025-12-09 | 9.920 | 10.010 | 9.860 | 9.870 | 9.502 | 378,767 |
| 2025-12-08 | 9.990 | 9.990 | 9.860 | 9.930 | 9.560 | 514,668 |
| 2025-12-05 | 10.100 | 10.100 | 9.950 | 10.010 | 9.637 | 481,483 |
| 2025-12-04 | 10.150 | 10.200 | 10.080 | 10.100 | 9.723 | 319,030 |
| 2025-12-03 | 10.250 | 10.330 | 10.140 | 10.170 | 9.791 | 411,140 |
| 2025-12-02 | 10.300 | 10.340 | 10.190 | 10.270 | 9.887 | 431,642 |
| 2025-12-01 | 10.320 | 10.350 | 10.240 | 10.310 | 9.926 | 369,471 |
| 2025-11-28 | 10.350 | 10.420 | 10.300 | 10.320 | 9.935 | 401,635 |
| 2025-11-27 | 10.350 | 10.490 | 10.350 | 10.400 | 9.964 | 235,944 |
| 2025-11-26 | 10.330 | 10.430 | 10.320 | 10.390 | 9.955 | 996,732 |
| 2025-11-25 | 10.510 | 10.700 | 10.280 | 10.370 | 9.935 | 1,775,778 |
| 2025-11-24 | 10.110 | 10.190 | 10.050 | 10.120 | 9.696 | 549,616 |
| 2025-11-21 | 9.940 | 10.100 | 9.940 | 10.080 | 9.658 | 328,090 |
| 2025-11-20 | 9.940 | 10.040 | 9.890 | 9.940 | 9.523 | 650,927 |
| 2025-11-19 | 9.950 | 10.020 | 9.890 | 9.920 | 9.504 | 543,929 |
| 2025-11-18 | 9.860 | 9.970 | 9.830 | 9.960 | 9.543 | 723,761 |
| 2025-11-17 | 10.010 | 10.110 | 9.850 | 9.890 | 9.475 | 1,007,297 |
| 2025-11-14 | 9.950 | 10.020 | 9.390 | 9.990 | 9.571 | 3,855,503 |
| 2025-11-13 | 11.190 | 11.230 | 11.050 | 11.070 | 10.606 | 516,417 |
| 2025-11-12 | 11.160 | 11.220 | 11.160 | 11.170 | 10.702 | 467,097 |
| 2025-11-11 | 11.180 | 11.255 | 11.170 | 11.190 | 10.721 | 232,950 |
| 2025-11-10 | 11.220 | 11.260 | 11.105 | 11.160 | 10.692 | 577,870 |
| 2025-11-07 | 11.200 | 11.250 | 11.070 | 11.230 | 10.759 | 422,617 |
| 2025-11-06 | 11.110 | 11.290 | 11.100 | 11.240 | 10.769 | 198,059 |
| 2025-11-05 | 11.070 | 11.340 | 11.050 | 11.310 | 10.836 | 305,737 |
| 2025-11-04 | 11.140 | 11.160 | 11.040 | 11.090 | 10.625 | 329,847 |
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.