H&R Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9.910	10.040	9.910	9.970	9.302	421,694
2025-05-09	9.810	9.940	9.720	9.930	9.265	223,361
2025-05-08	9.840	9.890	9.750	9.810	9.153	240,049
2025-05-07	9.760	9.850	9.740	9.830	9.172	214,690
2025-05-06	9.790	9.820	9.730	9.770	9.116	232,040
2025-05-05	9.920	9.970	9.775	9.800	9.144	168,040
2025-05-02	9.990	10.080	9.900	9.970	9.302	352,769
2025-05-01	9.800	10.000	9.800	9.930	9.265	635,863
2025-04-30	9.650	9.810	9.600	9.810	9.153	289,371
2025-04-29	9.810	9.830	9.735	9.790	9.088	160,797
2025-04-28	9.780	9.890	9.730	9.780	9.078	241,925
2025-04-25	9.620	9.870	9.580	9.800	9.097	365,316
2025-04-24	9.610	9.710	9.605	9.650	8.958	284,872
2025-04-23	9.730	9.790	9.620	9.650	8.958	392,394
2025-04-22	9.570	10.000	9.560	9.660	8.967	309,662
2025-04-21	9.800	9.800	9.400	9.490	8.809	381,597
2025-04-17	9.500	9.860	9.500	9.830	9.125	1,166,696
2025-04-16	9.490	9.670	9.440	9.460	8.781	383,465
2025-04-15	9.420	9.580	9.370	9.530	8.846	456,203
2025-04-14	9.290	9.450	9.250	9.420	8.744	497,927
2025-04-11	9.230	9.230	9.020	9.130	8.475	517,283
2025-04-10	9.430	9.600	9.110	9.240	8.577	563,275
2025-04-09	9.060	9.620	8.950	9.550	8.865	1,172,729
2025-04-08	9.580	9.580	9.170	9.210	8.549	564,166
2025-04-07	9.230	9.650	9.150	9.420	8.744	680,358
2025-04-04	10.000	10.000	9.700	9.720	9.023	870,147
2025-04-03	9.950	10.240	9.900	10.140	9.412	1,132,544
2025-04-02	10.000	10.120	9.960	10.050	9.329	407,640
2025-04-01	10.030	10.190	9.910	10.140	9.412	414,699
2025-03-31	9.910	10.150	9.900	10.050	9.329	645,108
2025-03-28	10.030	10.030	9.875	9.990	9.227	339,185
2025-03-27	10.000	10.160	9.990	10.020	9.255	221,924
2025-03-26	10.140	10.220	10.010	10.020	9.255	295,301
2025-03-25	10.110	10.185	10.060	10.130	9.356	569,753
2025-03-24	10.060	10.170	10.030	10.040	9.273	391,192
2025-03-21	10.050	10.180	10.040	10.060	9.291	2,103,839
2025-03-20	10.120	10.240	10.020	10.120	9.347	420,683
2025-03-19	10.160	10.260	10.080	10.130	9.356	256,434
2025-03-18	10.180	10.280	10.060	10.140	9.365	393,865
2025-03-17	10.070	10.270	10.070	10.240	9.458	774,285
2025-03-14	9.880	10.140	9.830	10.070	9.301	477,338
2025-03-13	9.870	10.020	9.800	9.830	9.079	531,637
2025-03-12	9.920	10.020	9.880	9.890	9.134	480,651
2025-03-11	9.910	10.090	9.900	9.950	9.190	449,317
2025-03-10	10.100	10.200	10.010	10.040	9.273	412,246
2025-03-07	10.120	10.250	10.090	10.140	9.365	431,006
2025-03-06	10.030	10.225	10.030	10.130	9.356	408,664
2025-03-05	10.030	10.190	9.850	10.160	9.384	324,103
2025-03-04	10.000	10.100	9.760	10.040	9.273	657,227
2025-03-03	10.110	10.240	10.090	10.100	9.328	548,940
2025-02-28	9.970	10.100	9.950	10.080	9.310	608,127
2025-02-27	10.190	10.250	10.060	10.060	9.245	771,120
2025-02-26	10.170	10.305	10.170	10.240	9.411	327,763
2025-02-25	10.020	10.250	10.020	10.160	9.337	443,480
2025-02-24	10.030	10.120	10.020	10.020	9.209	347,180
2025-02-21	10.150	10.210	10.040	10.100	9.282	546,841
2025-02-20	10.230	10.310	10.110	10.170	9.346	726,819
2025-02-19	10.150	10.300	10.040	10.280	9.447	666,905
2025-02-18	10.030	10.150	10.000	10.120	9.300	355,224
2025-02-14	9.770	10.040	9.760	10.000	9.190	789,168

← NewerPage 7 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.