NorthWest Healthcare Properties Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 4.010 | 4.120 | 3.930 | 4.090 | 3.408 | 528,900 |
| 2024-02-29 | 4.090 | 4.090 | 3.970 | 3.980 | 3.317 | 1,039,100 |
| 2024-02-28 | 4.120 | 4.170 | 4.060 | 4.070 | 3.392 | 450,600 |
| 2024-02-27 | 4.190 | 4.210 | 4.150 | 4.160 | 3.442 | 343,800 |
| 2024-02-26 | 4.280 | 4.290 | 4.160 | 4.160 | 3.442 | 799,900 |
| 2024-02-23 | 4.380 | 4.390 | 4.300 | 4.300 | 3.557 | 464,900 |
| 2024-02-22 | 4.490 | 4.500 | 4.380 | 4.430 | 3.665 | 460,500 |
| 2024-02-21 | 4.330 | 4.490 | 4.330 | 4.470 | 3.698 | 532,200 |
| 2024-02-20 | 4.390 | 4.420 | 4.300 | 4.380 | 3.624 | 523,500 |
| 2024-02-16 | 4.310 | 4.420 | 4.300 | 4.400 | 3.640 | 345,700 |
| 2024-02-15 | 4.250 | 4.420 | 4.250 | 4.390 | 3.632 | 600,000 |
| 2024-02-14 | 4.150 | 4.260 | 4.150 | 4.250 | 3.516 | 494,800 |
| 2024-02-13 | 4.300 | 4.340 | 4.100 | 4.160 | 3.442 | 932,600 |
| 2024-02-12 | 4.360 | 4.450 | 4.350 | 4.370 | 3.615 | 547,000 |
| 2024-02-09 | 4.390 | 4.430 | 4.300 | 4.340 | 3.590 | 620,600 |
| 2024-02-08 | 4.450 | 4.500 | 4.380 | 4.410 | 3.648 | 744,500 |
| 2024-02-07 | 4.660 | 4.660 | 4.480 | 4.480 | 3.706 | 949,100 |
| 2024-02-06 | 4.600 | 4.740 | 4.580 | 4.650 | 3.847 | 768,100 |
| 2024-02-05 | 4.850 | 4.850 | 4.650 | 4.650 | 3.847 | 917,200 |
| 2024-02-02 | 4.860 | 5.010 | 4.810 | 4.890 | 4.045 | 1,205,000 |
| 2024-02-01 | 4.900 | 4.920 | 4.830 | 4.890 | 4.045 | 822,800 |
| 2024-01-31 | 4.920 | 5.010 | 4.880 | 4.900 | 4.054 | 513,100 |
| 2024-01-30 | 4.990 | 4.990 | 4.910 | 4.920 | 4.070 | 351,100 |
| 2024-01-29 | 4.950 | 5.070 | 4.930 | 5.030 | 4.136 | 384,700 |
| 2024-01-26 | 5.020 | 5.040 | 4.960 | 4.970 | 4.087 | 261,100 |
| 2024-01-25 | 5.110 | 5.110 | 4.990 | 5.030 | 4.136 | 496,900 |
| 2024-01-24 | 5.240 | 5.260 | 5.050 | 5.080 | 4.178 | 662,100 |
| 2024-01-23 | 5.170 | 5.220 | 5.140 | 5.180 | 4.260 | 343,100 |
| 2024-01-22 | 5.010 | 5.180 | 5.000 | 5.170 | 4.252 | 612,000 |
| 2024-01-19 | 4.960 | 5.070 | 4.900 | 5.050 | 4.153 | 441,500 |
| 2024-01-18 | 5.080 | 5.140 | 4.940 | 4.960 | 4.079 | 658,000 |
| 2024-01-17 | 5.180 | 5.180 | 5.030 | 5.100 | 4.194 | 766,400 |
| 2024-01-16 | 5.230 | 5.260 | 5.170 | 5.240 | 4.309 | 492,700 |
| 2024-01-15 | 5.220 | 5.250 | 5.200 | 5.220 | 4.293 | 289,800 |
| 2024-01-12 | 5.200 | 5.270 | 5.180 | 5.220 | 4.293 | 422,700 |
| 2024-01-11 | 5.180 | 5.230 | 5.020 | 5.210 | 4.284 | 511,400 |
| 2024-01-10 | 5.150 | 5.210 | 5.120 | 5.180 | 4.260 | 411,100 |
| 2024-01-09 | 5.270 | 5.280 | 5.150 | 5.150 | 4.235 | 618,400 |
| 2024-01-08 | 5.220 | 5.290 | 5.190 | 5.260 | 4.326 | 470,800 |
| 2024-01-05 | 5.220 | 5.250 | 5.130 | 5.220 | 4.293 | 449,200 |
| 2024-01-04 | 5.280 | 5.300 | 5.210 | 5.220 | 4.293 | 406,500 |
| 2024-01-03 | 5.300 | 5.320 | 5.170 | 5.300 | 4.358 | 890,000 |
| 2024-01-02 | 5.190 | 5.370 | 5.160 | 5.310 | 4.367 | 669,700 |
| 2023-12-29 | 5.100 | 5.170 | 5.100 | 5.160 | 4.243 | 1,030,600 |
| 2023-12-28 | 5.010 | 5.080 | 5.000 | 5.070 | 4.169 | 472,300 |
| 2023-12-27 | 4.890 | 5.010 | 4.890 | 5.000 | 4.087 | 1,092,300 |
| 2023-12-22 | 4.820 | 4.940 | 4.820 | 4.900 | 4.005 | 727,700 |
| 2023-12-21 | 4.810 | 4.950 | 4.810 | 4.810 | 3.932 | 555,000 |
| 2023-12-20 | 4.790 | 4.860 | 4.740 | 4.790 | 3.915 | 977,500 |
| 2023-12-19 | 4.760 | 4.820 | 4.750 | 4.810 | 3.932 | 438,700 |
| 2023-12-18 | 4.800 | 4.840 | 4.760 | 4.780 | 3.907 | 747,800 |
| 2023-12-15 | 4.850 | 4.850 | 4.650 | 4.780 | 3.907 | 1,392,900 |
| 2023-12-14 | 4.890 | 4.920 | 4.690 | 4.850 | 3.965 | 1,480,300 |
| 2023-12-13 | 4.400 | 4.820 | 4.360 | 4.800 | 3.924 | 1,728,500 |
| 2023-12-12 | 4.390 | 4.430 | 4.300 | 4.420 | 3.613 | 557,700 |
| 2023-12-11 | 4.430 | 4.430 | 4.290 | 4.320 | 3.531 | 942,800 |
| 2023-12-08 | 4.480 | 4.520 | 4.400 | 4.480 | 3.662 | 696,600 |
| 2023-12-07 | 4.510 | 4.610 | 4.470 | 4.470 | 3.654 | 839,000 |
| 2023-12-06 | 4.450 | 4.640 | 4.450 | 4.500 | 3.678 | 800,300 |
| 2023-12-05 | 4.530 | 4.540 | 4.450 | 4.490 | 3.670 | 743,600 |
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.