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
2022-09-26	11.100	11.110	10.580	10.600	7.727	1,254,700
2022-09-23	11.430	11.440	11.080	11.140	8.120	1,021,400
2022-09-22	11.790	11.790	11.500	11.500	8.383	526,000
2022-09-21	11.730	11.870	11.710	11.740	8.558	747,000
2022-09-20	12.000	12.030	11.700	11.720	8.543	1,291,900
2022-09-19	11.970	12.080	11.930	12.070	8.798	664,900
2022-09-16	12.150	12.230	11.980	11.990	8.740	8,196,300
2022-09-15	12.280	12.340	12.170	12.210	8.900	695,700
2022-09-14	12.350	12.400	12.260	12.280	8.951	624,600
2022-09-13	12.650	12.660	12.330	12.350	9.002	781,000
2022-09-12	12.700	12.830	12.670	12.740	9.287	684,900
2022-09-09	12.600	12.700	12.590	12.650	9.221	984,500
2022-09-08	12.600	12.700	12.500	12.520	9.126	692,000
2022-09-07	12.580	12.670	12.540	12.640	9.214	441,500
2022-09-06	12.590	12.680	12.520	12.600	9.184	384,400
2022-09-02	12.350	12.570	12.270	12.530	9.133	640,900
2022-09-01	12.540	12.580	12.260	12.310	8.973	555,500
2022-08-31	12.640	12.670	12.530	12.540	9.141	799,000
2022-08-30	12.780	12.880	12.610	12.620	9.199	380,700
2022-08-29	12.820	12.920	12.770	12.820	9.296	422,800
2022-08-26	13.000	13.070	12.880	12.900	9.354	333,200
2022-08-25	13.040	13.110	12.980	13.000	9.427	494,600
2022-08-24	12.970	13.070	12.960	13.030	9.448	379,800
2022-08-23	13.040	13.080	12.910	12.940	9.383	543,200
2022-08-22	13.080	13.190	13.010	13.040	9.456	613,500
2022-08-19	13.100	13.130	13.040	13.090	9.492	311,900
2022-08-18	13.000	13.150	12.990	13.110	9.506	488,800
2022-08-17	13.110	13.140	12.990	13.060	9.470	519,800
2022-08-16	13.060	13.210	13.030	13.150	9.535	558,700
2022-08-15	13.140	13.180	12.980	13.110	9.506	441,000
2022-08-12	13.340	13.390	13.060	13.170	9.550	588,200
2022-08-11	13.390	13.420	13.290	13.340	9.673	386,300
2022-08-10	13.190	13.350	13.160	13.320	9.659	399,200
2022-08-09	13.190	13.190	13.040	13.180	9.557	283,300
2022-08-08	13.080	13.170	13.050	13.150	9.535	195,100
2022-08-05	13.060	13.100	12.920	13.040	9.456	245,100
2022-08-04	13.170	13.200	13.070	13.080	9.485	256,900
2022-08-03	13.100	13.180	13.050	13.120	9.514	268,600
2022-08-02	13.140	13.180	13.000	13.030	9.448	385,100
2022-07-29	13.060	13.180	13.060	13.150	9.535	642,900
2022-07-28	12.940	13.050	12.800	13.050	9.463	382,300
2022-07-27	12.910	12.960	12.870	12.880	9.291	197,200
2022-07-26	12.830	12.920	12.790	12.860	9.276	290,100
2022-07-25	12.890	12.920	12.810	12.870	9.284	380,900
2022-07-22	12.800	12.880	12.760	12.840	9.262	372,600
2022-07-21	12.580	12.760	12.530	12.730	9.183	444,100
2022-07-20	12.620	12.660	12.560	12.580	9.075	215,900
2022-07-19	12.610	12.710	12.590	12.640	9.118	382,000
2022-07-18	12.470	12.610	12.430	12.560	9.060	349,000
2022-07-15	12.300	12.470	12.180	12.370	8.923	468,300
2022-07-14	12.250	12.380	12.180	12.200	8.800	460,200
2022-07-13	12.360	12.450	12.280	12.400	8.945	371,500
2022-07-12	12.380	12.480	12.350	12.430	8.966	279,900
2022-07-11	12.430	12.440	12.310	12.410	8.952	251,400
2022-07-08	12.480	12.550	12.360	12.430	8.966	251,000
2022-07-07	12.390	12.520	12.330	12.480	9.002	303,700
2022-07-06	12.380	12.390	12.200	12.360	8.916	427,100
2022-07-05	12.260	12.400	12.140	12.380	8.930	465,900
2022-07-04	12.270	12.480	12.210	12.300	8.873	413,900
2022-06-30	11.950	12.100	11.850	12.060	8.699	532,700

← NewerPage 18 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.