NorthWest Healthcare Properties Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.130 | 5.130 | 5.050 | 5.060 | 5.060 | 797,853 |
| 2026-10-16 | 5.180 | 5.190 | 5.120 | 5.150 | 5.150 | 447,641 |
| 2026-10-15 | 5.120 | 5.210 | 5.120 | 5.160 | 5.160 | 620,700 |
| 2026-10-14 | 5.080 | 5.150 | 5.060 | 5.120 | 5.120 | 599,600 |
| 2026-10-13 | 5.200 | 5.260 | 5.060 | 5.100 | 5.100 | 1,309,600 |
| 2026-10-09 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 948,500 |
| 2026-10-08 | 5.190 | 5.240 | 5.140 | 5.230 | 5.230 | 724,100 |
| 2026-10-07 | 5.230 | 5.240 | 5.160 | 5.200 | 5.200 | 437,600 |
| 2026-10-06 | 5.180 | 5.240 | 5.170 | 5.240 | 5.240 | 563,500 |
| 2026-10-05 | 5.180 | 5.230 | 5.140 | 5.180 | 5.180 | 672,000 |
| 2026-10-02 | 5.190 | 5.230 | 5.140 | 5.200 | 5.200 | 1,070,600 |
| 2026-10-01 | 5.180 | 5.180 | 5.120 | 5.160 | 5.160 | 559,300 |
| 2026-09-30 | 5.230 | 5.230 | 5.160 | 5.170 | 5.170 | 408,600 |
| 2026-09-29 | 5.220 | 5.270 | 5.170 | 5.220 | 5.220 | 469,800 |
| 2026-09-28 | 5.210 | 5.300 | 5.190 | 5.250 | 5.220 | 672,000 |
| 2026-09-25 | 5.200 | 5.210 | 5.140 | 5.200 | 5.170 | 495,100 |
| 2026-09-24 | 5.230 | 5.250 | 5.130 | 5.180 | 5.150 | 673,600 |
| 2026-09-23 | 5.260 | 5.300 | 5.240 | 5.240 | 5.210 | 513,800 |
| 2026-09-22 | 5.230 | 5.310 | 5.230 | 5.290 | 5.260 | 424,200 |
| 2026-09-21 | 5.130 | 5.250 | 5.130 | 5.230 | 5.200 | 569,000 |
| 2026-09-18 | 5.270 | 5.270 | 5.130 | 5.130 | 5.101 | 1,774,700 |
| 2026-09-17 | 5.230 | 5.280 | 5.220 | 5.280 | 5.250 | 374,900 |
| 2026-09-16 | 5.250 | 5.280 | 5.200 | 5.230 | 5.200 | 686,800 |
| 2026-09-15 | 5.250 | 5.250 | 5.150 | 5.210 | 5.180 | 945,500 |
| 2026-09-14 | 5.190 | 5.300 | 5.180 | 5.280 | 5.250 | 587,700 |
| 2026-09-11 | 5.160 | 5.220 | 5.160 | 5.200 | 5.170 | 473,100 |
| 2026-09-10 | 5.170 | 5.230 | 5.110 | 5.150 | 5.121 | 783,800 |
| 2026-09-09 | 5.190 | 5.220 | 5.170 | 5.190 | 5.160 | 438,300 |
| 2026-09-08 | 5.290 | 5.290 | 5.160 | 5.210 | 5.180 | 1,044,800 |
| 2026-09-04 | 5.230 | 5.320 | 5.220 | 5.320 | 5.290 | 610,700 |
| 2026-09-03 | 5.200 | 5.260 | 5.170 | 5.260 | 5.230 | 505,300 |
| 2026-09-02 | 5.170 | 5.240 | 5.150 | 5.230 | 5.200 | 751,900 |
| 2026-09-01 | 5.230 | 5.250 | 5.170 | 5.180 | 5.150 | 746,500 |
| 2026-08-31 | 5.280 | 5.300 | 5.220 | 5.260 | 5.230 | 1,050,400 |
| 2026-08-28 | 5.330 | 5.340 | 5.290 | 5.330 | 5.270 | 367,700 |
| 2026-08-27 | 5.350 | 5.350 | 5.280 | 5.330 | 5.270 | 694,600 |
| 2026-08-26 | 5.450 | 5.450 | 5.330 | 5.340 | 5.280 | 581,900 |
| 2026-08-25 | 5.430 | 5.440 | 5.380 | 5.430 | 5.369 | 794,500 |
| 2026-08-24 | 5.400 | 5.450 | 5.370 | 5.450 | 5.388 | 774,600 |
| 2026-08-21 | 5.490 | 5.490 | 5.410 | 5.440 | 5.379 | 629,600 |
| 2026-08-20 | 5.500 | 5.510 | 5.460 | 5.480 | 5.418 | 391,300 |
| 2026-08-19 | 5.470 | 5.520 | 5.430 | 5.500 | 5.438 | 787,700 |
| 2026-08-18 | 5.430 | 5.530 | 5.430 | 5.430 | 5.369 | 857,800 |
| 2026-08-17 | 5.430 | 5.450 | 5.390 | 5.420 | 5.359 | 531,600 |
| 2026-08-14 | 5.430 | 5.490 | 5.400 | 5.460 | 5.398 | 547,800 |
| 2026-08-13 | 5.350 | 5.430 | 5.280 | 5.410 | 5.349 | 1,241,300 |
| 2026-08-12 | 5.330 | 5.350 | 5.270 | 5.330 | 5.270 | 695,500 |
| 2026-08-11 | 5.370 | 5.370 | 5.300 | 5.310 | 5.250 | 623,800 |
| 2026-08-10 | 5.450 | 5.470 | 5.340 | 5.350 | 5.290 | 894,600 |
| 2026-08-07 | 5.470 | 5.490 | 5.410 | 5.450 | 5.388 | 1,411,300 |
| 2026-08-06 | 5.530 | 5.560 | 5.420 | 5.470 | 5.408 | 616,800 |
| 2026-08-05 | 5.500 | 5.540 | 5.500 | 5.530 | 5.468 | 339,800 |
| 2026-08-04 | 5.600 | 5.620 | 5.490 | 5.520 | 5.458 | 897,700 |
| 2026-07-31 | 5.660 | 5.660 | 5.560 | 5.590 | 5.527 | 435,300 |
| 2026-07-30 | 5.700 | 5.730 | 5.610 | 5.650 | 5.556 | 567,000 |
| 2026-07-29 | 5.760 | 5.760 | 5.670 | 5.730 | 5.635 | 686,700 |
| 2026-07-28 | 5.700 | 5.760 | 5.700 | 5.750 | 5.655 | 418,400 |
| 2026-07-27 | 5.850 | 5.860 | 5.700 | 5.700 | 5.606 | 758,000 |
| 2026-07-24 | 5.610 | 5.810 | 5.610 | 5.810 | 5.714 | 1,482,000 |
| 2026-07-23 | 5.670 | 5.680 | 5.570 | 5.610 | 5.517 | 412,000 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0300 CAD |
| 2026-08-31 | 0.0300 CAD |
| 2026-07-31 | 0.0300 CAD |
| 2026-06-30 | 0.0300 CAD |
| 2026-05-29 | 0.0300 CAD |
| 2026-04-30 | 0.0300 CAD |
| 2026-03-31 | 0.0300 CAD |
| 2026-02-27 | 0.0300 CAD |
| 2026-01-30 | 0.0300 CAD |
| 2025-12-31 | 0.0300 CAD |
| 2025-11-28 | 0.0300 CAD |
| 2025-10-31 | 0.0300 CAD |
| 2025-09-29 | 0.0300 CAD |
| 2025-08-29 | 0.0300 CAD |
| 2025-07-31 | 0.0300 CAD |
| 2025-06-30 | 0.0300 CAD |
| 2025-05-30 | 0.0300 CAD |
| 2025-04-30 | 0.0300 CAD |
| 2025-03-31 | 0.0300 CAD |
| 2025-02-28 | 0.0300 CAD |
| 2025-01-31 | 0.0300 CAD |
| 2024-12-31 | 0.0300 CAD |
| 2024-11-29 | 0.0300 CAD |
| 2024-10-31 | 0.0300 CAD |
| 2024-09-27 | 0.0300 CAD |
| 2024-08-30 | 0.0300 CAD |
| 2024-07-31 | 0.0300 CAD |
| 2024-06-28 | 0.0300 CAD |
| 2024-05-31 | 0.0300 CAD |
| 2024-04-29 | 0.0300 CAD |
| 2024-03-27 | 0.0300 CAD |
| 2024-02-28 | 0.0300 CAD |
| 2024-01-30 | 0.0300 CAD |
| 2023-12-28 | 0.0300 CAD |
| 2023-11-29 | 0.0300 CAD |
| 2023-10-30 | 0.0300 CAD |
| 2023-09-28 | 0.0300 CAD |
| 2023-08-30 | 0.0670 CAD |
| 2023-07-28 | 0.0670 CAD |
| 2023-06-29 | 0.0670 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.