NorthWest Healthcare Properties Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 4.950 | 4.970 | 4.850 | 4.890 | 4.274 | 1,002,600 |
| 2024-11-15 | 4.950 | 4.950 | 4.770 | 4.920 | 4.300 | 1,373,700 |
| 2024-11-14 | 5.000 | 5.040 | 4.950 | 4.980 | 4.352 | 643,700 |
| 2024-11-13 | 5.030 | 5.060 | 4.980 | 5.020 | 4.387 | 498,700 |
| 2024-11-12 | 5.030 | 5.070 | 5.020 | 5.050 | 4.414 | 550,200 |
| 2024-11-11 | 5.070 | 5.080 | 5.030 | 5.060 | 4.422 | 560,300 |
| 2024-11-08 | 5.110 | 5.110 | 5.060 | 5.090 | 4.448 | 504,700 |
| 2024-11-07 | 5.010 | 5.140 | 5.010 | 5.110 | 4.466 | 605,100 |
| 2024-11-06 | 5.090 | 5.100 | 4.980 | 5.040 | 4.405 | 776,500 |
| 2024-11-05 | 5.080 | 5.110 | 5.050 | 5.100 | 4.457 | 522,300 |
| 2024-11-04 | 5.080 | 5.160 | 5.030 | 5.100 | 4.457 | 542,600 |
| 2024-11-01 | 5.150 | 5.180 | 5.050 | 5.060 | 4.422 | 647,400 |
| 2024-10-31 | 5.210 | 5.240 | 5.150 | 5.150 | 4.501 | 1,059,900 |
| 2024-10-30 | 5.270 | 5.360 | 5.260 | 5.270 | 4.580 | 460,000 |
| 2024-10-29 | 5.380 | 5.400 | 5.260 | 5.300 | 4.606 | 633,200 |
| 2024-10-28 | 5.270 | 5.410 | 5.270 | 5.370 | 4.666 | 624,900 |
| 2024-10-25 | 5.300 | 5.330 | 5.260 | 5.280 | 4.588 | 454,400 |
| 2024-10-24 | 5.380 | 5.460 | 5.300 | 5.320 | 4.623 | 365,800 |
| 2024-10-23 | 5.370 | 5.440 | 5.300 | 5.370 | 4.666 | 751,600 |
| 2024-10-22 | 5.250 | 5.370 | 5.250 | 5.370 | 4.666 | 524,700 |
| 2024-10-21 | 5.290 | 5.310 | 5.240 | 5.240 | 4.553 | 640,400 |
| 2024-10-18 | 5.300 | 5.340 | 5.270 | 5.300 | 4.606 | 494,400 |
| 2024-10-17 | 5.290 | 5.340 | 5.240 | 5.280 | 4.588 | 652,400 |
| 2024-10-16 | 5.270 | 5.380 | 5.270 | 5.300 | 4.606 | 525,000 |
| 2024-10-15 | 5.230 | 5.260 | 5.180 | 5.240 | 4.553 | 729,900 |
| 2024-10-11 | 5.220 | 5.300 | 5.220 | 5.230 | 4.545 | 571,400 |
| 2024-10-10 | 5.400 | 5.400 | 5.200 | 5.220 | 4.536 | 1,373,500 |
| 2024-10-09 | 5.560 | 5.570 | 5.400 | 5.400 | 4.693 | 719,200 |
| 2024-10-08 | 5.550 | 5.600 | 5.540 | 5.580 | 4.849 | 302,100 |
| 2024-10-07 | 5.670 | 5.700 | 5.520 | 5.560 | 4.832 | 1,083,400 |
| 2024-10-04 | 5.720 | 5.730 | 5.670 | 5.700 | 4.953 | 502,500 |
| 2024-10-03 | 5.750 | 5.770 | 5.660 | 5.700 | 4.953 | 642,000 |
| 2024-10-02 | 5.670 | 5.880 | 5.650 | 5.790 | 5.031 | 1,490,800 |
| 2024-10-01 | 5.680 | 5.720 | 5.650 | 5.660 | 4.918 | 471,800 |
| 2024-09-30 | 5.650 | 5.710 | 5.620 | 5.680 | 4.936 | 520,000 |
| 2024-09-27 | 5.720 | 5.770 | 5.700 | 5.710 | 4.962 | 1,033,400 |
| 2024-09-26 | 5.760 | 5.770 | 5.710 | 5.720 | 4.945 | 518,000 |
| 2024-09-25 | 5.590 | 5.760 | 5.570 | 5.730 | 4.953 | 873,300 |
| 2024-09-24 | 5.580 | 5.640 | 5.530 | 5.600 | 4.841 | 676,000 |
| 2024-09-23 | 5.560 | 5.680 | 5.520 | 5.560 | 4.806 | 967,300 |
| 2024-09-20 | 5.550 | 5.590 | 5.500 | 5.570 | 4.815 | 8,408,500 |
| 2024-09-19 | 5.590 | 5.630 | 5.520 | 5.560 | 4.806 | 1,045,400 |
| 2024-09-18 | 5.500 | 5.580 | 5.440 | 5.530 | 4.780 | 1,036,300 |
| 2024-09-17 | 5.370 | 5.520 | 5.370 | 5.470 | 4.728 | 1,254,600 |
| 2024-09-16 | 5.460 | 5.470 | 5.330 | 5.380 | 4.651 | 651,900 |
| 2024-09-13 | 5.250 | 5.440 | 5.250 | 5.440 | 4.702 | 1,102,700 |
| 2024-09-12 | 5.220 | 5.280 | 5.200 | 5.260 | 4.547 | 734,500 |
| 2024-09-11 | 5.050 | 5.240 | 5.030 | 5.220 | 4.512 | 579,700 |
| 2024-09-10 | 5.030 | 5.090 | 4.960 | 5.090 | 4.400 | 475,000 |
| 2024-09-09 | 5.040 | 5.100 | 4.990 | 5.020 | 4.339 | 736,800 |
| 2024-09-06 | 5.120 | 5.120 | 5.000 | 5.030 | 4.348 | 736,800 |
| 2024-09-05 | 5.170 | 5.190 | 5.040 | 5.060 | 4.374 | 708,000 |
| 2024-09-04 | 5.110 | 5.260 | 5.110 | 5.120 | 4.426 | 1,094,900 |
| 2024-09-03 | 5.080 | 5.180 | 5.070 | 5.110 | 4.417 | 719,300 |
| 2024-08-30 | 5.140 | 5.150 | 5.040 | 5.070 | 4.383 | 1,962,700 |
| 2024-08-29 | 5.210 | 5.210 | 5.100 | 5.130 | 4.409 | 738,300 |
| 2024-08-28 | 5.220 | 5.260 | 5.130 | 5.200 | 4.469 | 876,800 |
| 2024-08-27 | 5.100 | 5.220 | 5.050 | 5.220 | 4.486 | 805,200 |
| 2024-08-26 | 5.310 | 5.310 | 5.100 | 5.120 | 4.400 | 914,400 |
| 2024-08-23 | 5.080 | 5.340 | 5.060 | 5.320 | 4.572 | 1,382,300 |
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.