H&R Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	11.520	11.620	11.490	11.550	10.925	644,493
2025-08-06	11.610	11.650	11.495	11.520	10.897	460,258
2025-08-05	11.520	11.650	11.520	11.590	10.963	596,370
2025-08-01	11.550	11.760	11.510	11.540	10.916	459,999
2025-07-31	11.730	11.850	11.580	11.590	10.963	777,298
2025-07-30	11.800	11.940	11.700	11.770	11.086	801,090
2025-07-29	11.740	11.880	11.710	11.840	11.152	565,582
2025-07-28	11.800	11.900	11.750	11.760	11.076	605,547
2025-07-25	11.770	11.810	11.690	11.780	11.095	552,279
2025-07-24	11.810	11.860	11.700	11.730	11.048	606,637
2025-07-23	11.850	11.860	11.725	11.840	11.152	1,073,866
2025-07-22	11.830	11.960	11.790	11.830	11.142	1,228,276
2025-07-21	11.920	11.940	11.840	11.850	11.161	516,538
2025-07-18	12.000	12.020	11.870	11.890	11.199	748,344
2025-07-17	11.920	12.020	11.820	11.920	11.227	1,226,141
2025-07-16	12.120	12.300	11.840	11.860	11.171	876,259
2025-07-15	12.200	12.340	12.040	12.090	11.387	784,071
2025-07-14	12.190	12.320	12.180	12.200	11.491	486,613
2025-07-11	12.190	12.290	12.110	12.180	11.472	573,752
2025-07-10	12.400	12.470	12.250	12.260	11.547	815,064
2025-07-09	12.250	12.770	12.250	12.490	11.764	2,620,611
2025-07-08	11.970	12.100	11.900	11.990	11.293	1,660,955
2025-07-07	12.500	12.750	11.980	12.060	11.359	2,401,980
2025-07-04	11.750	12.580	11.750	12.460	11.736	2,569,275
2025-07-03	10.630	10.730	10.520	10.630	10.012	524,646
2025-07-02	10.710	10.750	10.620	10.650	10.031	600,636
2025-06-30	10.650	10.730	10.590	10.680	10.059	744,394
2025-06-27	10.680	10.820	10.640	10.680	10.012	563,691
2025-06-26	10.780	10.810	10.595	10.760	10.087	542,337
2025-06-25	10.710	10.820	10.635	10.800	10.125	544,037
2025-06-24	10.910	10.980	10.790	10.790	10.115	365,448
2025-06-23	10.840	11.010	10.840	10.910	10.228	556,897
2025-06-20	10.870	10.950	10.780	10.910	10.228	774,552
2025-06-19	10.820	10.880	10.760	10.800	10.125	101,786
2025-06-18	10.780	10.910	10.760	10.830	10.153	688,073
2025-06-17	10.840	10.890	10.720	10.820	10.143	788,873
2025-06-16	10.790	10.950	10.790	10.830	10.153	439,236
2025-06-13	10.780	10.900	10.720	10.800	10.125	411,739
2025-06-12	10.680	10.860	10.670	10.820	10.143	481,222
2025-06-11	10.720	10.830	10.650	10.680	10.012	867,353
2025-06-10	10.770	10.850	10.710	10.720	10.050	235,824
2025-06-09	10.690	10.850	10.690	10.770	10.097	375,941
2025-06-06	10.600	10.730	10.550	10.710	10.040	351,516
2025-06-05	10.690	10.690	10.510	10.580	9.918	387,270
2025-06-04	10.650	10.720	10.555	10.580	9.918	706,337
2025-06-03	10.430	10.680	10.430	10.650	9.984	512,042
2025-06-02	10.510	10.660	10.410	10.460	9.806	431,672
2025-05-30	10.400	10.640	10.340	10.430	9.778	1,116,307
2025-05-29	10.200	10.730	10.190	10.520	9.815	961,603
2025-05-28	10.190	10.250	10.120	10.150	9.470	566,417
2025-05-27	10.000	10.300	10.000	10.200	9.517	880,230
2025-05-26	9.890	10.010	9.870	9.970	9.302	291,748
2025-05-23	9.800	9.860	9.740	9.840	9.181	390,729
2025-05-22	9.800	9.860	9.730	9.850	9.190	562,697
2025-05-21	9.870	9.900	9.750	9.830	9.172	760,791
2025-05-20	10.100	10.200	9.850	9.920	9.256	490,652
2025-05-16	10.110	10.180	10.030	10.140	9.461	444,031
2025-05-15	10.150	10.180	10.030	10.110	9.433	884,673
2025-05-14	10.200	10.210	10.065	10.130	9.451	783,291
2025-05-13	10.000	10.260	9.780	10.230	9.545	790,065

← NewerPage 6 of 21 · 1,257 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.