NorthWest Healthcare Properties Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.150 | 5.200 | 5.050 | 5.050 | 4.262 | 284,800 |
| 2024-05-27 | 5.100 | 5.190 | 5.100 | 5.140 | 4.338 | 127,100 |
| 2024-05-24 | 5.060 | 5.150 | 5.060 | 5.100 | 4.304 | 263,100 |
| 2024-05-23 | 5.130 | 5.140 | 5.050 | 5.070 | 4.278 | 306,200 |
| 2024-05-22 | 5.150 | 5.210 | 5.100 | 5.100 | 4.304 | 238,600 |
| 2024-05-21 | 5.210 | 5.250 | 5.130 | 5.140 | 4.338 | 288,600 |
| 2024-05-17 | 5.280 | 5.290 | 5.200 | 5.220 | 4.405 | 299,200 |
| 2024-05-16 | 5.290 | 5.370 | 5.250 | 5.270 | 4.447 | 465,600 |
| 2024-05-15 | 5.250 | 5.380 | 5.150 | 5.290 | 4.464 | 459,900 |
| 2024-05-14 | 5.110 | 5.350 | 5.110 | 5.330 | 4.498 | 862,000 |
| 2024-05-13 | 5.090 | 5.200 | 5.070 | 5.110 | 4.312 | 258,700 |
| 2024-05-10 | 5.140 | 5.170 | 5.070 | 5.100 | 4.304 | 289,900 |
| 2024-05-09 | 5.100 | 5.200 | 5.090 | 5.130 | 4.329 | 514,800 |
| 2024-05-08 | 5.020 | 5.090 | 4.990 | 5.070 | 4.278 | 337,400 |
| 2024-05-07 | 5.110 | 5.140 | 5.040 | 5.050 | 4.262 | 209,300 |
| 2024-05-06 | 5.070 | 5.110 | 5.010 | 5.110 | 4.312 | 415,500 |
| 2024-05-03 | 5.090 | 5.150 | 5.040 | 5.110 | 4.312 | 498,700 |
| 2024-05-02 | 5.010 | 5.090 | 4.980 | 5.040 | 4.253 | 357,800 |
| 2024-05-01 | 5.000 | 5.130 | 4.970 | 5.050 | 4.262 | 480,500 |
| 2024-04-30 | 5.020 | 5.090 | 4.990 | 5.050 | 4.262 | 896,600 |
| 2024-04-29 | 4.910 | 5.080 | 4.910 | 5.040 | 4.253 | 589,600 |
| 2024-04-26 | 4.850 | 4.920 | 4.820 | 4.890 | 4.101 | 341,400 |
| 2024-04-25 | 4.830 | 4.850 | 4.790 | 4.840 | 4.059 | 216,000 |
| 2024-04-24 | 4.880 | 4.950 | 4.820 | 4.830 | 4.051 | 241,100 |
| 2024-04-23 | 4.840 | 5.010 | 4.840 | 4.890 | 4.101 | 337,300 |
| 2024-04-22 | 4.880 | 4.900 | 4.800 | 4.850 | 4.068 | 199,500 |
| 2024-04-19 | 4.870 | 4.910 | 4.840 | 4.870 | 4.084 | 233,400 |
| 2024-04-18 | 4.820 | 4.900 | 4.760 | 4.880 | 4.093 | 260,100 |
| 2024-04-17 | 4.830 | 4.890 | 4.770 | 4.790 | 4.017 | 278,000 |
| 2024-04-16 | 4.930 | 5.000 | 4.830 | 4.830 | 4.051 | 417,800 |
| 2024-04-15 | 5.090 | 5.120 | 4.930 | 4.990 | 4.185 | 639,500 |
| 2024-04-12 | 5.040 | 5.100 | 5.010 | 5.080 | 4.261 | 764,400 |
| 2024-04-11 | 5.090 | 5.140 | 4.980 | 5.080 | 4.261 | 535,200 |
| 2024-04-10 | 5.110 | 5.110 | 4.950 | 5.050 | 4.235 | 554,500 |
| 2024-04-09 | 5.000 | 5.280 | 4.990 | 5.200 | 4.361 | 973,000 |
| 2024-04-08 | 5.000 | 5.000 | 4.870 | 4.980 | 4.177 | 319,400 |
| 2024-04-05 | 4.850 | 4.980 | 4.780 | 4.970 | 4.168 | 643,300 |
| 2024-04-04 | 4.820 | 4.920 | 4.800 | 4.870 | 4.084 | 825,000 |
| 2024-04-03 | 4.530 | 4.800 | 4.530 | 4.780 | 4.009 | 959,900 |
| 2024-04-02 | 4.500 | 4.560 | 4.430 | 4.550 | 3.816 | 760,000 |
| 2024-04-01 | 4.680 | 4.680 | 4.480 | 4.500 | 3.774 | 1,148,200 |
| 2024-03-28 | 4.670 | 4.810 | 4.600 | 4.690 | 3.934 | 1,236,400 |
| 2024-03-27 | 4.640 | 4.810 | 4.640 | 4.680 | 3.925 | 741,300 |
| 2024-03-26 | 4.670 | 4.780 | 4.650 | 4.660 | 3.883 | 413,200 |
| 2024-03-25 | 4.620 | 4.700 | 4.620 | 4.670 | 3.892 | 402,900 |
| 2024-03-22 | 4.840 | 4.860 | 4.690 | 4.690 | 3.908 | 652,700 |
| 2024-03-21 | 4.800 | 4.860 | 4.790 | 4.820 | 4.017 | 556,400 |
| 2024-03-20 | 4.560 | 4.720 | 4.520 | 4.700 | 3.917 | 711,600 |
| 2024-03-19 | 4.520 | 4.640 | 4.520 | 4.580 | 3.817 | 662,000 |
| 2024-03-18 | 4.650 | 4.650 | 4.480 | 4.540 | 3.783 | 763,300 |
| 2024-03-15 | 4.220 | 4.690 | 4.220 | 4.570 | 3.808 | 5,473,100 |
| 2024-03-14 | 4.290 | 4.320 | 4.200 | 4.210 | 3.508 | 693,000 |
| 2024-03-13 | 4.250 | 4.360 | 4.240 | 4.310 | 3.592 | 846,400 |
| 2024-03-12 | 4.230 | 4.320 | 4.190 | 4.270 | 3.558 | 643,000 |
| 2024-03-11 | 4.220 | 4.250 | 4.180 | 4.230 | 3.525 | 494,600 |
| 2024-03-08 | 4.120 | 4.270 | 4.100 | 4.210 | 3.508 | 717,700 |
| 2024-03-07 | 4.040 | 4.150 | 4.030 | 4.120 | 3.433 | 455,900 |
| 2024-03-06 | 4.000 | 4.080 | 3.980 | 4.040 | 3.367 | 644,200 |
| 2024-03-05 | 4.050 | 4.080 | 3.990 | 4.000 | 3.333 | 415,700 |
| 2024-03-04 | 4.080 | 4.080 | 4.000 | 4.060 | 3.383 | 398,600 |
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.