H&R Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 11.200 | 11.260 | 11.040 | 11.190 | 10.721 | 307,519 |
| 2025-10-31 | 11.100 | 11.230 | 11.070 | 11.190 | 10.721 | 519,503 |
| 2025-10-30 | 11.290 | 11.290 | 11.125 | 11.150 | 10.635 | 495,503 |
| 2025-10-29 | 11.520 | 11.530 | 11.270 | 11.340 | 10.816 | 602,743 |
| 2025-10-28 | 11.660 | 11.660 | 11.455 | 11.500 | 10.969 | 358,231 |
| 2025-10-27 | 11.730 | 11.730 | 11.600 | 11.630 | 11.093 | 227,555 |
| 2025-10-24 | 11.760 | 11.790 | 11.680 | 11.720 | 11.178 | 323,176 |
| 2025-10-23 | 11.690 | 11.760 | 11.580 | 11.750 | 11.207 | 357,859 |
| 2025-10-22 | 11.700 | 11.810 | 11.660 | 11.680 | 11.140 | 360,085 |
| 2025-10-21 | 11.680 | 11.765 | 11.620 | 11.720 | 11.178 | 514,755 |
| 2025-10-20 | 11.550 | 11.710 | 11.550 | 11.690 | 11.150 | 557,325 |
← NewerPage 5 of 5 · 251 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.