NorthWest Healthcare Properties Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.070 | 5.080 | 5.010 | 5.030 | 4.734 | 345,100 |
| 2025-10-31 | 5.050 | 5.090 | 5.000 | 5.070 | 4.772 | 542,400 |
| 2025-10-30 | 5.100 | 5.110 | 5.050 | 5.070 | 4.744 | 398,000 |
| 2025-10-29 | 5.160 | 5.160 | 5.070 | 5.080 | 4.753 | 786,500 |
| 2025-10-28 | 5.230 | 5.230 | 5.110 | 5.120 | 4.790 | 464,100 |
| 2025-10-27 | 5.240 | 5.260 | 5.210 | 5.220 | 4.884 | 605,400 |
| 2025-10-24 | 5.220 | 5.250 | 5.190 | 5.210 | 4.875 | 732,900 |
| 2025-10-23 | 5.060 | 5.250 | 5.030 | 5.220 | 4.884 | 1,417,100 |
| 2025-10-22 | 5.000 | 5.040 | 5.000 | 5.020 | 4.697 | 350,900 |
| 2025-10-21 | 4.970 | 5.030 | 4.970 | 5.010 | 4.687 | 430,700 |
| 2025-10-20 | 5.040 | 5.060 | 4.980 | 5.010 | 4.687 | 472,100 |
| 2025-10-17 | 4.930 | 5.030 | 4.930 | 5.020 | 4.697 | 458,000 |
| 2025-10-16 | 4.960 | 5.000 | 4.920 | 4.930 | 4.613 | 430,900 |
| 2025-10-15 | 4.930 | 4.980 | 4.930 | 4.960 | 4.641 | 469,800 |
| 2025-10-14 | 4.950 | 4.980 | 4.920 | 4.930 | 4.613 | 526,800 |
| 2025-10-10 | 4.970 | 4.990 | 4.920 | 4.970 | 4.650 | 586,400 |
| 2025-10-09 | 4.990 | 5.020 | 4.950 | 4.960 | 4.641 | 555,300 |
| 2025-10-08 | 5.080 | 5.080 | 4.990 | 5.010 | 4.687 | 934,100 |
| 2025-10-07 | 5.110 | 5.120 | 5.060 | 5.080 | 4.753 | 407,200 |
| 2025-10-06 | 5.190 | 5.190 | 5.120 | 5.120 | 4.790 | 410,900 |
| 2025-10-03 | 5.110 | 5.190 | 5.110 | 5.190 | 4.856 | 417,100 |
| 2025-10-02 | 5.130 | 5.140 | 5.090 | 5.120 | 4.790 | 279,000 |
| 2025-10-01 | 5.100 | 5.130 | 5.100 | 5.130 | 4.800 | 318,400 |
| 2025-09-30 | 5.100 | 5.110 | 5.070 | 5.090 | 4.762 | 704,400 |
| 2025-09-29 | 5.140 | 5.150 | 5.080 | 5.110 | 4.781 | 353,500 |
| 2025-09-26 | 5.120 | 5.140 | 5.120 | 5.140 | 4.781 | 313,800 |
| 2025-09-25 | 5.130 | 5.130 | 5.070 | 5.110 | 4.753 | 566,800 |
| 2025-09-24 | 5.210 | 5.240 | 5.130 | 5.130 | 4.772 | 706,700 |
| 2025-09-23 | 5.190 | 5.230 | 5.180 | 5.220 | 4.855 | 361,100 |
| 2025-09-22 | 5.240 | 5.260 | 5.170 | 5.170 | 4.809 | 507,100 |
| 2025-09-19 | 5.150 | 5.260 | 5.150 | 5.260 | 4.893 | 1,477,900 |
| 2025-09-18 | 5.170 | 5.200 | 5.150 | 5.160 | 4.800 | 411,300 |
| 2025-09-17 | 5.150 | 5.250 | 5.130 | 5.180 | 4.818 | 548,700 |
| 2025-09-16 | 5.130 | 5.180 | 5.120 | 5.140 | 4.781 | 421,800 |
| 2025-09-15 | 5.150 | 5.180 | 5.140 | 5.140 | 4.781 | 388,100 |
| 2025-09-12 | 5.130 | 5.180 | 5.120 | 5.150 | 4.790 | 655,600 |
| 2025-09-11 | 5.080 | 5.150 | 5.060 | 5.130 | 4.772 | 564,600 |
| 2025-09-10 | 5.090 | 5.100 | 5.040 | 5.070 | 4.716 | 399,100 |
| 2025-09-09 | 5.100 | 5.130 | 5.060 | 5.060 | 4.707 | 461,800 |
| 2025-09-08 | 5.070 | 5.120 | 5.000 | 5.110 | 4.753 | 1,240,700 |
| 2025-09-05 | 4.990 | 5.070 | 4.980 | 5.060 | 4.707 | 1,057,100 |
| 2025-09-04 | 4.970 | 4.970 | 4.940 | 4.960 | 4.614 | 304,900 |
| 2025-09-03 | 4.950 | 4.990 | 4.940 | 4.970 | 4.623 | 361,700 |
| 2025-09-02 | 5.010 | 5.010 | 4.930 | 4.950 | 4.604 | 647,200 |
| 2025-08-29 | 4.970 | 5.010 | 4.920 | 5.010 | 4.660 | 955,600 |
| 2025-08-28 | 4.950 | 4.980 | 4.930 | 4.980 | 4.604 | 736,000 |
| 2025-08-27 | 4.900 | 4.960 | 4.880 | 4.950 | 4.577 | 920,700 |
| 2025-08-26 | 4.950 | 4.960 | 4.880 | 4.890 | 4.521 | 643,500 |
| 2025-08-25 | 4.990 | 4.990 | 4.920 | 4.950 | 4.577 | 589,700 |
| 2025-08-22 | 4.940 | 5.010 | 4.910 | 4.980 | 4.604 | 1,427,200 |
| 2025-08-21 | 4.880 | 4.930 | 4.850 | 4.900 | 4.530 | 1,210,500 |
| 2025-08-20 | 4.830 | 4.860 | 4.800 | 4.840 | 4.475 | 372,600 |
| 2025-08-19 | 4.810 | 4.920 | 4.810 | 4.820 | 4.456 | 933,600 |
| 2025-08-18 | 4.840 | 4.850 | 4.820 | 4.840 | 4.475 | 414,300 |
| 2025-08-15 | 4.790 | 4.820 | 4.770 | 4.820 | 4.456 | 409,700 |
| 2025-08-14 | 4.750 | 4.790 | 4.700 | 4.790 | 4.429 | 748,200 |
| 2025-08-13 | 4.800 | 4.860 | 4.720 | 4.780 | 4.419 | 959,900 |
| 2025-08-12 | 4.760 | 4.790 | 4.720 | 4.770 | 4.410 | 506,500 |
| 2025-08-11 | 4.830 | 4.830 | 4.730 | 4.760 | 4.401 | 592,000 |
| 2025-08-08 | 4.790 | 4.840 | 4.790 | 4.810 | 4.447 | 328,000 |
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.