H&R Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	9.960	10.250	9.960	10.110	9.628	770,463
2024-11-15	9.960	10.045	9.920	10.000	9.523	708,178
2024-11-14	10.170	10.190	9.990	10.020	9.542	668,565
2024-11-13	10.310	10.370	10.050	10.160	9.676	1,001,847
2024-11-12	10.510	10.590	10.320	10.370	9.876	602,992
2024-11-11	10.670	10.770	10.565	10.570	10.066	297,846
2024-11-08	10.740	10.810	10.640	10.700	10.190	607,535
2024-11-07	10.520	10.830	10.520	10.820	10.304	526,008
2024-11-06	10.600	10.600	10.350	10.550	10.047	251,921
2024-11-05	10.580	10.660	10.490	10.640	10.133	197,062
2024-11-04	10.410	10.670	10.400	10.600	10.095	258,741
2024-11-01	10.580	10.620	10.440	10.460	9.961	360,279
2024-10-31	10.650	10.740	10.570	10.570	10.066	663,352
2024-10-30	10.770	10.920	10.745	10.770	10.212	309,836
2024-10-29	10.850	10.865	10.740	10.780	10.221	287,766
2024-10-28	10.910	10.980	10.860	10.860	10.297	253,918
2024-10-25	11.020	11.020	10.845	10.880	10.316	399,070
2024-10-24	11.080	11.160	10.915	11.000	10.430	310,503
2024-10-23	11.070	11.220	11.020	11.050	10.477	411,159
2024-10-22	10.940	11.130	10.925	11.100	10.525	416,726
2024-10-21	11.100	11.160	10.935	10.960	10.392	457,415
2024-10-18	11.150	11.195	11.090	11.090	10.515	276,300
2024-10-17	11.100	11.130	11.020	11.110	10.534	260,648
2024-10-16	11.060	11.260	11.060	11.120	10.544	289,795
2024-10-15	10.880	11.130	10.845	11.100	10.525	594,624
2024-10-11	10.880	10.970	10.850	10.900	10.335	365,875
2024-10-10	10.880	10.900	10.725	10.830	10.269	351,761
2024-10-09	10.910	10.950	10.830	10.880	10.316	277,612
2024-10-08	11.070	11.080	10.895	10.920	10.354	291,877
2024-10-07	11.090	11.140	10.950	11.040	10.468	432,499
2024-10-04	11.150	11.190	11.090	11.160	10.582	279,686
2024-10-03	11.270	11.330	11.030	11.160	10.582	642,361
2024-10-02	11.510	11.560	11.340	11.380	10.790	388,747
2024-10-01	11.420	11.570	11.420	11.540	10.942	297,155
2024-09-30	11.460	11.580	11.415	11.440	10.847	603,216
2024-09-27	11.600	11.670	11.460	11.480	10.885	644,009
2024-09-26	11.530	11.640	11.530	11.560	10.916	368,225
2024-09-25	11.520	11.630	11.400	11.450	10.812	373,483
2024-09-24	11.480	11.660	11.480	11.510	10.869	579,705
2024-09-23	11.450	11.640	11.450	11.480	10.841	328,647
2024-09-20	11.410	11.610	11.410	11.450	10.812	1,492,313
2024-09-19	11.450	11.535	11.315	11.480	10.841	530,118
2024-09-18	11.220	11.450	11.170	11.340	10.709	411,024
2024-09-17	11.250	11.350	11.210	11.280	10.652	381,100
2024-09-16	11.390	11.410	11.250	11.290	10.661	281,907
2024-09-13	11.330	11.420	11.250	11.390	10.756	476,484
2024-09-12	11.150	11.310	11.150	11.310	10.680	849,687
2024-09-11	10.960	11.270	10.860	11.160	10.539	561,041
2024-09-10	10.750	10.990	10.730	10.970	10.359	311,899
2024-09-09	10.730	10.800	10.680	10.760	10.161	412,424
2024-09-06	10.740	10.780	10.555	10.690	10.095	362,802
2024-09-05	10.780	10.870	10.580	10.700	10.104	601,513
2024-09-04	10.540	10.790	10.520	10.770	10.170	441,161
2024-09-03	10.430	10.560	10.390	10.530	9.944	447,147
2024-08-30	10.410	10.600	10.410	10.530	9.944	620,998
2024-08-29	10.400	10.610	10.320	10.470	9.843	933,766
2024-08-28	10.500	10.500	10.380	10.420	9.796	487,427
2024-08-27	10.150	10.460	10.090	10.450	9.824	922,155
2024-08-26	9.950	10.230	9.950	10.200	9.589	1,207,563
2024-08-23	9.760	9.950	9.690	9.930	9.335	319,059

← NewerPage 9 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.