NorthWest Healthcare Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	4.540	4.620	4.530	4.530	3.703	834,500
2023-12-01	4.380	4.580	4.380	4.570	3.736	891,800
2023-11-30	4.490	4.490	4.380	4.410	3.605	1,081,600
2023-11-29	4.560	4.630	4.460	4.500	3.678	796,700
2023-11-28	4.530	4.550	4.460	4.530	3.678	529,700
2023-11-27	4.470	4.570	4.370	4.530	3.678	908,200
2023-11-24	4.490	4.540	4.450	4.500	3.654	345,200
2023-11-23	4.470	4.500	4.410	4.480	3.638	257,800
2023-11-22	4.400	4.540	4.400	4.470	3.630	660,200
2023-11-21	4.460	4.460	4.390	4.420	3.589	562,300
2023-11-20	4.390	4.460	4.340	4.440	3.605	582,100
2023-11-17	4.420	4.450	4.300	4.400	3.573	531,000
2023-11-16	4.510	4.550	4.350	4.410	3.581	778,500
2023-11-15	4.400	4.540	4.380	4.530	3.678	923,300
2023-11-14	4.260	4.550	4.260	4.420	3.589	855,000
2023-11-13	4.200	4.250	4.150	4.210	3.419	585,600
2023-11-10	4.550	4.550	4.200	4.300	3.492	931,700
2023-11-09	4.620	4.690	4.520	4.540	3.687	897,300
2023-11-08	4.390	4.700	4.370	4.600	3.735	862,000
2023-11-07	4.530	4.630	4.470	4.530	3.678	529,700
2023-11-06	4.610	4.650	4.520	4.610	3.743	1,512,900
2023-11-03	4.600	4.770	4.590	4.650	3.776	1,204,700
2023-11-02	4.270	4.540	4.270	4.500	3.654	1,281,700
2023-11-01	4.010	4.240	4.010	4.200	3.410	1,054,700
2023-10-31	4.040	4.070	3.980	4.010	3.256	1,769,800
2023-10-30	3.970	4.060	3.960	4.030	3.272	1,139,600
2023-10-27	4.040	4.070	3.890	4.010	3.232	1,379,900
2023-10-26	3.920	4.090	3.920	4.030	3.248	1,115,400
2023-10-25	4.080	4.080	3.940	3.960	3.192	1,156,900
2023-10-24	4.050	4.170	4.010	4.150	3.345	1,257,900
2023-10-23	4.200	4.200	3.990	4.040	3.256	1,364,300
2023-10-20	4.290	4.320	4.200	4.240	3.417	1,226,100
2023-10-19	4.500	4.500	4.280	4.320	3.482	1,328,000
2023-10-18	4.460	4.540	4.360	4.540	3.659	747,200
2023-10-17	4.530	4.630	4.480	4.530	3.651	1,259,300
2023-10-16	4.590	4.640	4.490	4.580	3.691	1,002,600
2023-10-13	4.710	4.720	4.550	4.570	3.683	1,213,900
2023-10-12	4.970	4.990	4.620	4.730	3.812	1,950,500
2023-10-11	5.070	5.130	4.970	4.990	4.022	2,691,000
2023-10-10	5.100	5.130	4.980	5.050	4.070	1,754,900
2023-10-06	4.970	5.150	4.870	5.130	4.134	1,288,800
2023-10-05	5.130	5.220	5.000	5.000	4.030	3,872,900
2023-10-04	4.820	5.180	4.820	5.170	4.167	2,121,200
2023-10-03	4.760	4.880	4.700	4.780	3.852	1,742,400
2023-10-02	5.000	5.020	4.750	4.850	3.909	2,208,300
2023-09-29	5.110	5.240	5.080	5.080	4.094	2,042,700
2023-09-28	5.170	5.210	5.020	5.110	4.118	1,864,900
2023-09-27	5.370	5.490	5.210	5.230	4.191	2,522,100
2023-09-26	5.380	5.550	5.350	5.450	4.367	2,327,500
2023-09-25	5.000	5.600	5.000	5.560	4.455	5,366,100
2023-09-22	6.170	6.200	6.040	6.090	4.880	1,210,100
2023-09-21	6.300	6.340	6.170	6.170	4.944	1,144,100
2023-09-20	6.400	6.540	6.290	6.300	5.048	2,355,300
2023-09-19	6.600	6.610	6.350	6.390	5.120	2,316,300
2023-09-18	6.820	6.860	6.580	6.590	5.281	1,095,900
2023-09-15	6.970	7.030	6.850	6.850	5.489	4,233,400
2023-09-14	6.810	6.980	6.800	6.960	5.577	880,100
2023-09-13	6.650	6.780	6.620	6.760	5.417	620,400
2023-09-12	6.680	6.690	6.590	6.640	5.321	531,100
2023-09-11	6.750	6.790	6.650	6.680	5.353	1,496,600

← NewerPage 13 of 21 · 1,258 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.