NorthWest Healthcare Properties Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.940 | 4.990 | 4.870 | 4.900 | 4.447 | 754,000 |
| 2025-05-09 | 4.870 | 4.940 | 4.870 | 4.920 | 4.465 | 376,300 |
| 2025-05-08 | 4.850 | 4.890 | 4.820 | 4.870 | 4.420 | 518,200 |
| 2025-05-07 | 4.830 | 4.860 | 4.780 | 4.860 | 4.411 | 357,200 |
| 2025-05-06 | 4.800 | 4.850 | 4.790 | 4.800 | 4.356 | 292,400 |
| 2025-05-05 | 4.900 | 4.930 | 4.810 | 4.810 | 4.365 | 301,900 |
| 2025-05-02 | 4.930 | 4.960 | 4.890 | 4.920 | 4.465 | 418,400 |
| 2025-05-01 | 4.930 | 4.980 | 4.890 | 4.920 | 4.465 | 474,000 |
| 2025-04-30 | 4.880 | 4.930 | 4.830 | 4.920 | 4.465 | 530,000 |
| 2025-04-29 | 4.920 | 4.920 | 4.860 | 4.910 | 4.429 | 240,300 |
| 2025-04-28 | 4.910 | 4.940 | 4.870 | 4.910 | 4.429 | 308,100 |
| 2025-04-25 | 4.880 | 4.930 | 4.860 | 4.900 | 4.420 | 344,900 |
| 2025-04-24 | 4.890 | 4.930 | 4.870 | 4.900 | 4.420 | 302,400 |
| 2025-04-23 | 4.920 | 4.950 | 4.850 | 4.870 | 4.393 | 285,000 |
| 2025-04-22 | 4.880 | 4.950 | 4.860 | 4.870 | 4.393 | 469,800 |
| 2025-04-21 | 4.890 | 4.920 | 4.780 | 4.830 | 4.357 | 309,100 |
| 2025-04-17 | 4.910 | 4.950 | 4.880 | 4.900 | 4.420 | 392,900 |
| 2025-04-16 | 4.870 | 4.960 | 4.850 | 4.870 | 4.393 | 449,700 |
| 2025-04-15 | 4.810 | 4.920 | 4.810 | 4.900 | 4.420 | 608,700 |
| 2025-04-14 | 4.760 | 4.860 | 4.760 | 4.830 | 4.357 | 352,400 |
| 2025-04-11 | 4.760 | 4.770 | 4.670 | 4.740 | 4.276 | 395,600 |
| 2025-04-10 | 4.850 | 4.850 | 4.620 | 4.680 | 4.222 | 686,700 |
| 2025-04-09 | 4.490 | 4.880 | 4.450 | 4.860 | 4.384 | 1,243,000 |
| 2025-04-08 | 4.730 | 4.750 | 4.540 | 4.560 | 4.113 | 681,200 |
| 2025-04-07 | 4.500 | 4.730 | 4.440 | 4.650 | 4.194 | 1,220,500 |
| 2025-04-04 | 4.900 | 4.940 | 4.700 | 4.710 | 4.249 | 1,171,100 |
| 2025-04-03 | 4.980 | 5.020 | 4.940 | 4.950 | 4.465 | 971,900 |
| 2025-04-02 | 5.020 | 5.040 | 4.990 | 5.020 | 4.528 | 469,100 |
| 2025-04-01 | 5.000 | 5.040 | 4.950 | 5.020 | 4.528 | 471,600 |
| 2025-03-31 | 5.000 | 5.070 | 4.960 | 5.000 | 4.510 | 1,271,000 |
| 2025-03-28 | 5.030 | 5.040 | 4.970 | 5.020 | 4.501 | 698,700 |
| 2025-03-27 | 5.000 | 5.070 | 5.000 | 5.010 | 4.492 | 487,800 |
| 2025-03-26 | 5.050 | 5.070 | 5.000 | 5.000 | 4.483 | 455,100 |
| 2025-03-25 | 5.050 | 5.120 | 5.030 | 5.040 | 4.519 | 665,500 |
| 2025-03-24 | 5.040 | 5.070 | 5.000 | 5.030 | 4.510 | 741,900 |
| 2025-03-21 | 5.030 | 5.060 | 4.970 | 5.040 | 4.519 | 905,200 |
| 2025-03-20 | 5.010 | 5.060 | 5.000 | 5.050 | 4.528 | 979,300 |
| 2025-03-19 | 5.050 | 5.100 | 5.000 | 5.040 | 4.519 | 1,120,400 |
| 2025-03-18 | 5.000 | 5.050 | 4.950 | 5.040 | 4.519 | 840,500 |
| 2025-03-17 | 4.910 | 5.010 | 4.880 | 5.000 | 4.483 | 508,000 |
| 2025-03-14 | 4.960 | 5.000 | 4.880 | 4.900 | 4.394 | 855,700 |
| 2025-03-13 | 4.950 | 5.020 | 4.890 | 4.940 | 4.429 | 621,700 |
| 2025-03-12 | 4.830 | 5.000 | 4.830 | 4.980 | 4.465 | 1,109,900 |
| 2025-03-11 | 4.900 | 4.950 | 4.820 | 4.830 | 4.331 | 481,000 |
| 2025-03-10 | 4.800 | 5.040 | 4.800 | 4.870 | 4.367 | 861,700 |
| 2025-03-07 | 4.670 | 4.820 | 4.660 | 4.800 | 4.304 | 384,500 |
| 2025-03-06 | 4.750 | 4.790 | 4.680 | 4.710 | 4.223 | 582,300 |
| 2025-03-05 | 4.790 | 4.860 | 4.720 | 4.810 | 4.313 | 647,500 |
| 2025-03-04 | 4.800 | 4.850 | 4.660 | 4.800 | 4.304 | 398,600 |
| 2025-03-03 | 4.840 | 4.930 | 4.820 | 4.840 | 4.340 | 453,000 |
| 2025-02-28 | 4.810 | 4.890 | 4.790 | 4.860 | 4.358 | 470,900 |
| 2025-02-27 | 4.900 | 4.930 | 4.830 | 4.840 | 4.313 | 444,700 |
| 2025-02-26 | 4.880 | 4.950 | 4.880 | 4.910 | 4.375 | 286,400 |
| 2025-02-25 | 4.900 | 5.000 | 4.870 | 4.890 | 4.357 | 424,100 |
| 2025-02-24 | 4.950 | 5.040 | 4.910 | 4.930 | 4.393 | 1,106,200 |
| 2025-02-21 | 4.970 | 5.010 | 4.920 | 4.960 | 4.420 | 477,000 |
| 2025-02-20 | 5.080 | 5.080 | 4.960 | 4.980 | 4.438 | 529,700 |
| 2025-02-19 | 5.010 | 5.100 | 4.980 | 5.080 | 4.527 | 763,000 |
| 2025-02-18 | 4.860 | 5.050 | 4.840 | 5.040 | 4.491 | 2,538,700 |
| 2025-02-14 | 4.750 | 4.990 | 4.740 | 4.860 | 4.331 | 1,372,400 |
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.