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
2023-09-08	6.740	6.830	6.700	6.730	5.393	527,100
2023-09-07	6.680	6.770	6.630	6.720	5.385	473,700
2023-09-06	6.800	6.800	6.670	6.700	5.369	562,600
2023-09-05	6.830	6.920	6.820	6.840	5.481	604,700
2023-09-01	6.810	6.870	6.780	6.850	5.489	508,100
2023-08-31	6.900	6.950	6.830	6.830	5.473	1,117,100
2023-08-30	7.050	7.050	6.880	6.890	5.521	645,100
2023-08-29	7.000	7.080	6.910	7.060	5.604	1,003,600
2023-08-28	6.860	7.000	6.800	6.990	5.548	816,700
2023-08-25	6.500	6.880	6.500	6.840	5.429	1,478,700
2023-08-24	6.490	6.550	6.400	6.400	5.080	436,500
2023-08-23	6.350	6.540	6.300	6.500	5.159	990,900
2023-08-22	6.250	6.340	6.200	6.320	5.016	532,300
2023-08-21	6.390	6.390	6.210	6.230	4.945	1,103,900
2023-08-18	6.320	6.440	6.240	6.430	5.104	1,141,600
2023-08-17	6.550	6.560	6.340	6.400	5.080	1,059,600
2023-08-16	6.500	6.610	6.450	6.550	5.199	881,100
2023-08-15	6.640	6.640	6.490	6.500	5.159	1,503,400
2023-08-14	7.100	7.110	6.670	6.700	5.318	2,740,500
2023-08-11	7.000	7.210	7.000	7.200	5.715	1,385,100
2023-08-10	7.070	7.090	6.990	7.020	5.572	1,256,600
2023-08-09	7.040	7.170	6.990	7.070	5.611	1,238,100
2023-08-08	6.980	7.100	6.900	7.040	5.588	955,400
2023-08-04	6.850	7.080	6.840	6.990	5.548	770,500
2023-08-03	6.810	6.890	6.710	6.820	5.413	480,300
2023-08-02	6.800	6.890	6.710	6.850	5.437	605,500
2023-08-01	6.910	6.950	6.800	6.820	5.413	610,700
2023-07-31	7.100	7.150	6.970	6.990	5.548	1,219,500
2023-07-28	7.170	7.180	7.090	7.110	5.643	791,400
2023-07-27	7.190	7.260	7.140	7.150	5.622	1,156,200
2023-07-26	7.120	7.210	7.070	7.190	5.653	978,500
2023-07-25	7.140	7.140	7.050	7.100	5.582	651,200
2023-07-24	7.140	7.150	7.080	7.110	5.590	782,900
2023-07-21	7.120	7.170	7.070	7.100	5.582	2,063,200
2023-07-20	7.170	7.220	6.990	7.090	5.575	2,250,700
2023-07-19	7.050	7.140	6.840	7.090	5.575	1,731,900
2023-07-18	6.620	6.760	6.590	6.750	5.307	920,700
2023-07-17	6.560	6.630	6.530	6.600	5.189	656,200
2023-07-14	6.520	6.560	6.480	6.560	5.158	593,300
2023-07-13	6.500	6.530	6.450	6.510	5.119	974,200
2023-07-12	6.440	6.530	6.430	6.490	5.103	508,000
2023-07-11	6.370	6.380	6.280	6.380	5.016	578,900
2023-07-10	6.400	6.400	6.230	6.340	4.985	1,616,900
2023-07-07	6.280	6.440	6.270	6.390	5.024	865,200
2023-07-06	6.440	6.440	6.240	6.290	4.946	1,200,700
2023-07-05	6.400	6.530	6.370	6.440	5.064	1,638,400
2023-07-04	6.300	6.580	6.270	6.440	5.064	706,500
2023-06-30	6.200	6.290	6.150	6.280	4.938	1,353,300
2023-06-29	6.120	6.180	6.060	6.170	4.851	704,700
2023-06-28	6.110	6.170	6.090	6.170	4.799	1,140,900
2023-06-27	6.130	6.260	6.080	6.100	4.744	1,377,000
2023-06-26	6.350	6.360	6.070	6.100	4.744	1,644,600
2023-06-23	6.540	6.560	6.380	6.390	4.970	1,129,600
2023-06-22	6.800	6.810	6.370	6.620	5.149	2,393,700
2023-06-21	7.600	7.600	6.790	6.840	5.320	3,728,500
2023-06-20	7.820	7.820	7.670	7.690	5.981	449,100
2023-06-19	7.790	7.860	7.750	7.780	6.051	376,600
2023-06-16	7.720	7.760	7.680	7.740	6.020	891,900
2023-06-15	7.700	7.710	7.650	7.690	5.981	219,200
2023-06-14	7.710	7.730	7.660	7.700	5.989	263,800

← NewerPage 14 of 21 · 1,255 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.