H&R Real Estate Investment Trust historical data

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

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
2025-10-17	11.450	11.590	11.435	11.560	11.026	1,060,414
2025-10-16	11.390	11.590	11.390	11.460	10.930	502,576
2025-10-15	11.310	11.425	11.300	11.410	10.883	692,422
2025-10-14	11.260	11.405	11.260	11.320	10.797	623,885
2025-10-10	11.350	11.420	11.190	11.300	10.778	763,461
2025-10-09	11.400	11.440	11.305	11.370	10.845	355,988
2025-10-08	11.450	11.490	11.370	11.420	10.892	353,629
2025-10-07	11.500	11.500	11.390	11.450	10.921	308,165
2025-10-06	11.600	11.600	11.420	11.490	10.959	292,973
2025-10-03	11.490	11.660	11.460	11.620	11.083	448,379
2025-10-02	11.470	11.510	11.400	11.460	10.930	222,234
2025-10-01	11.250	11.605	11.250	11.520	10.988	938,616
2025-09-30	11.910	11.910	11.170	11.250	10.730	2,152,649
2025-09-29	11.930	11.990	11.840	11.940	11.388	419,345
2025-09-26	11.750	11.955	11.710	11.930	11.331	441,245
2025-09-25	11.820	11.820	11.620	11.710	11.122	489,404
2025-09-24	11.910	11.955	11.820	11.850	11.255	874,779
2025-09-23	11.980	12.030	11.890	11.920	11.322	353,985
2025-09-22	12.000	12.030	11.920	11.970	11.369	409,480
2025-09-19	12.000	12.060	11.930	12.060	11.455	2,204,812
2025-09-18	12.090	12.160	11.990	12.010	11.407	401,096
2025-09-17	12.130	12.250	12.040	12.050	11.445	615,906
2025-09-16	12.130	12.190	12.105	12.160	11.549	313,818
2025-09-15	12.100	12.190	12.080	12.150	11.540	288,766
2025-09-12	12.120	12.140	12.040	12.120	11.511	638,545
2025-09-11	12.040	12.185	12.010	12.120	11.511	693,914
2025-09-10	11.900	12.030	11.880	12.030	11.426	769,485
2025-09-09	11.940	11.980	11.900	11.910	11.312	387,706
2025-09-08	12.060	12.080	11.900	11.960	11.360	566,921
2025-09-05	11.980	12.140	11.980	12.100	11.492	489,331
2025-09-04	11.900	12.020	11.900	11.950	11.350	325,320
2025-09-03	11.880	12.010	11.800	11.910	11.312	954,873
2025-09-02	12.130	12.130	11.840	11.910	11.312	608,147
2025-08-29	12.170	12.200	12.075	12.160	11.549	906,724
2025-08-28	12.070	12.200	12.050	12.190	11.530	823,046
2025-08-27	11.950	12.100	11.950	12.100	11.445	262,069
2025-08-26	12.050	12.070	11.900	11.970	11.322	475,979
2025-08-25	12.050	12.170	11.980	12.020	11.370	364,392
2025-08-22	12.010	12.160	11.970	12.110	11.455	768,724
2025-08-21	11.950	12.080	11.920	11.970	11.322	540,737
2025-08-20	11.850	11.960	11.850	11.910	11.266	286,362
2025-08-19	11.800	11.950	11.800	11.880	11.237	325,585
2025-08-18	11.860	11.990	11.800	11.820	11.181	544,278
2025-08-15	12.010	12.075	11.850	11.860	11.218	446,954
2025-08-14	11.890	12.020	11.450	11.930	11.285	1,295,300
2025-08-13	11.660	11.850	11.640	11.800	11.162	712,189
2025-08-12	11.670	11.890	11.585	11.690	11.058	843,867
2025-08-11	11.580	11.630	11.510	11.610	10.982	524,614
2025-08-08	11.580	11.670	11.560	11.600	10.972	241,526

← NewerPage 5 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.