NorthWest Healthcare Properties Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.070 | 5.120 | 5.040 | 5.080 | 4.366 | 533,200 |
| 2024-08-21 | 4.760 | 5.090 | 4.760 | 5.090 | 4.374 | 1,388,700 |
| 2024-08-20 | 4.770 | 4.830 | 4.760 | 4.780 | 4.108 | 887,000 |
| 2024-08-19 | 4.760 | 4.850 | 4.730 | 4.800 | 4.125 | 1,125,200 |
| 2024-08-16 | 4.780 | 4.870 | 4.770 | 4.800 | 4.125 | 1,173,300 |
| 2024-08-15 | 4.850 | 4.870 | 4.770 | 4.820 | 4.142 | 865,900 |
| 2024-08-14 | 4.990 | 5.020 | 4.700 | 4.760 | 4.091 | 1,754,700 |
| 2024-08-13 | 4.970 | 5.050 | 4.960 | 5.000 | 4.297 | 378,100 |
| 2024-08-12 | 5.020 | 5.040 | 4.970 | 4.980 | 4.280 | 343,100 |
| 2024-08-09 | 5.050 | 5.080 | 4.960 | 5.040 | 4.331 | 402,600 |
| 2024-08-08 | 4.990 | 5.090 | 4.940 | 5.020 | 4.314 | 656,800 |
| 2024-08-07 | 5.040 | 5.100 | 4.860 | 4.870 | 4.185 | 592,400 |
| 2024-08-06 | 4.860 | 5.070 | 4.810 | 4.980 | 4.280 | 485,500 |
| 2024-08-02 | 4.930 | 5.000 | 4.850 | 4.950 | 4.254 | 704,000 |
| 2024-08-01 | 5.040 | 5.070 | 4.950 | 4.960 | 4.262 | 528,500 |
| 2024-07-31 | 5.110 | 5.110 | 5.010 | 5.010 | 4.305 | 602,200 |
| 2024-07-30 | 5.140 | 5.140 | 5.080 | 5.110 | 4.366 | 330,400 |
| 2024-07-29 | 5.180 | 5.190 | 5.080 | 5.150 | 4.400 | 267,200 |
| 2024-07-26 | 5.130 | 5.180 | 5.120 | 5.150 | 4.400 | 303,800 |
| 2024-07-25 | 5.070 | 5.190 | 5.050 | 5.120 | 4.374 | 378,700 |
| 2024-07-24 | 5.120 | 5.190 | 5.050 | 5.050 | 4.314 | 340,900 |
| 2024-07-23 | 5.200 | 5.200 | 5.120 | 5.140 | 4.391 | 312,600 |
| 2024-07-22 | 4.920 | 5.180 | 4.920 | 5.160 | 4.408 | 994,700 |
| 2024-07-19 | 4.860 | 4.920 | 4.850 | 4.900 | 4.186 | 217,800 |
| 2024-07-18 | 4.980 | 5.040 | 4.870 | 4.870 | 4.161 | 529,000 |
| 2024-07-17 | 5.050 | 5.070 | 5.000 | 5.000 | 4.272 | 412,100 |
| 2024-07-16 | 5.070 | 5.130 | 5.040 | 5.050 | 4.314 | 574,100 |
| 2024-07-15 | 4.990 | 5.070 | 4.960 | 5.070 | 4.331 | 486,000 |
| 2024-07-12 | 4.990 | 5.070 | 4.970 | 5.000 | 4.272 | 491,000 |
| 2024-07-11 | 4.820 | 5.070 | 4.820 | 4.990 | 4.263 | 678,800 |
| 2024-07-10 | 4.800 | 4.830 | 4.760 | 4.800 | 4.101 | 260,700 |
| 2024-07-09 | 4.850 | 4.850 | 4.750 | 4.770 | 4.075 | 247,100 |
| 2024-07-08 | 4.710 | 4.900 | 4.690 | 4.880 | 4.169 | 671,300 |
| 2024-07-05 | 4.700 | 4.770 | 4.640 | 4.680 | 3.998 | 459,500 |
| 2024-07-04 | 4.700 | 4.720 | 4.660 | 4.670 | 3.990 | 174,200 |
| 2024-07-03 | 4.600 | 4.710 | 4.600 | 4.680 | 3.998 | 382,200 |
| 2024-07-02 | 4.620 | 4.650 | 4.560 | 4.590 | 3.921 | 448,700 |
| 2024-06-28 | 4.730 | 4.730 | 4.640 | 4.660 | 3.981 | 284,900 |
| 2024-06-27 | 4.660 | 4.740 | 4.660 | 4.730 | 4.015 | 418,700 |
| 2024-06-26 | 4.660 | 4.710 | 4.650 | 4.650 | 3.947 | 290,600 |
| 2024-06-25 | 4.740 | 4.740 | 4.670 | 4.690 | 3.981 | 340,200 |
| 2024-06-24 | 4.650 | 4.780 | 4.630 | 4.750 | 4.032 | 443,000 |
| 2024-06-21 | 4.660 | 4.700 | 4.600 | 4.650 | 3.947 | 1,176,500 |
| 2024-06-20 | 4.670 | 4.760 | 4.660 | 4.700 | 3.990 | 382,800 |
| 2024-06-19 | 4.800 | 4.800 | 4.700 | 4.700 | 3.990 | 173,700 |
| 2024-06-18 | 4.800 | 4.850 | 4.740 | 4.760 | 4.041 | 424,600 |
| 2024-06-17 | 4.830 | 4.870 | 4.760 | 4.800 | 4.075 | 503,000 |
| 2024-06-14 | 4.880 | 4.920 | 4.820 | 4.860 | 4.126 | 330,800 |
| 2024-06-13 | 4.990 | 5.000 | 4.890 | 4.900 | 4.160 | 378,300 |
| 2024-06-12 | 5.000 | 5.070 | 4.980 | 4.990 | 4.236 | 359,500 |
| 2024-06-11 | 5.050 | 5.050 | 4.930 | 4.950 | 4.202 | 618,200 |
| 2024-06-10 | 5.030 | 5.070 | 5.010 | 5.020 | 4.262 | 161,100 |
| 2024-06-07 | 5.100 | 5.110 | 5.010 | 5.030 | 4.270 | 662,800 |
| 2024-06-06 | 5.140 | 5.150 | 5.090 | 5.120 | 4.346 | 433,100 |
| 2024-06-05 | 5.060 | 5.220 | 5.060 | 5.150 | 4.372 | 492,800 |
| 2024-06-04 | 5.020 | 5.060 | 5.000 | 5.020 | 4.262 | 265,900 |
| 2024-06-03 | 5.050 | 5.110 | 4.980 | 5.050 | 4.287 | 422,700 |
| 2024-05-31 | 5.070 | 5.130 | 4.970 | 5.070 | 4.304 | 521,300 |
| 2024-05-30 | 5.030 | 5.110 | 5.020 | 5.060 | 4.270 | 272,200 |
| 2024-05-29 | 5.020 | 5.060 | 4.990 | 5.000 | 4.219 | 331,600 |
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.