Canada markets closed

H&R Real Estate Investment Trust (HR-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.03-0.04 (-0.44%)
At close: 03:59PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20249.109.139.009.039.03329,100
Apr 25, 20249.109.119.019.079.07268,000
Apr 24, 20249.189.249.179.199.19328,900
Apr 23, 20249.279.339.199.229.22267,400
Apr 22, 20249.139.289.139.249.24693,300
Apr 19, 20249.009.158.989.149.14483,000
Apr 18, 20249.029.038.909.029.02459,300
Apr 17, 20249.009.098.959.009.00336,900
Apr 16, 20249.009.058.929.009.00311,800
Apr 15, 20249.119.158.989.049.04535,400
Apr 12, 20249.169.258.999.099.09556,300
Apr 11, 20249.349.349.119.209.20576,700
Apr 10, 20249.449.519.159.319.31711,800
Apr 09, 20249.389.649.369.629.62556,300
Apr 08, 20249.249.379.099.359.35696,100
Apr 05, 20249.149.269.109.219.21496,000
Apr 04, 20249.109.239.069.149.14582,100
Apr 03, 20249.029.118.989.019.01401,000
Apr 02, 20249.019.078.979.029.02519,900
Apr 01, 20249.249.249.049.069.06388,700
Mar 28, 20249.189.299.149.259.25719,000
Mar 27, 20248.999.198.999.159.15485,300
Mar 27, 20240.05 Dividend
Mar 26, 20249.009.109.009.018.96651,600
Mar 25, 20249.019.138.979.008.95299,800
Mar 22, 20249.199.208.929.038.98904,000
Mar 21, 20249.029.189.029.179.12640,700
Mar 20, 20248.909.048.889.018.96525,400
Mar 19, 20248.949.068.908.928.87450,300
Mar 18, 20248.748.948.748.928.87519,400
Mar 15, 20248.648.818.648.708.65910,400
Mar 14, 20248.798.798.648.688.63599,000
Mar 13, 20248.858.978.758.808.75410,600
Mar 12, 20248.998.998.828.848.79569,700
Mar 11, 20249.009.048.958.988.93252,800
Mar 08, 20248.979.108.979.059.00210,500
Mar 07, 20249.039.128.969.018.96445,200
Mar 06, 20249.089.138.938.958.90234,600
Mar 05, 20249.079.239.029.069.01267,100
Mar 04, 20249.009.138.969.099.04320,300
Mar 01, 20248.899.048.769.028.97373,900
Feb 29, 20248.979.028.878.898.84668,600
Feb 28, 20249.059.108.948.958.90737,700
Feb 28, 20240.05 Dividend
Feb 27, 20249.099.159.049.098.99475,800
Feb 26, 20249.259.309.039.038.93498,600
Feb 23, 20249.389.439.279.309.20401,700
Feb 22, 20249.479.539.339.409.30310,000
Feb 21, 20249.449.599.439.499.39341,400
Feb 20, 20249.579.649.459.469.36361,200
Feb 16, 20249.579.639.509.609.49428,900
Feb 15, 20249.519.749.519.679.56355,500
Feb 14, 20249.609.739.519.579.46395,100
Feb 13, 20249.679.689.509.579.46525,700
Feb 12, 20249.729.899.729.809.69356,200
Feb 09, 20249.679.789.679.769.65164,700
Feb 08, 20249.719.809.659.689.57342,100
Feb 07, 20249.789.819.719.769.65245,700
Feb 06, 20249.579.829.569.769.65325,700
Feb 05, 20249.699.699.539.659.54281,300
Feb 02, 20249.799.839.709.779.66505,800
Feb 01, 20249.849.889.739.879.76623,500
Jan 31, 20249.9410.029.859.859.74567,700
Jan 30, 20249.9510.009.909.969.85265,900
Jan 30, 20240.05 Dividend
Jan 29, 20249.9910.019.8910.009.84189,200
Jan 26, 202410.0010.049.899.999.83260,600
Jan 25, 202410.0410.099.959.989.82523,400
Jan 24, 202410.0310.049.9310.019.85422,500
Jan 23, 20249.9610.059.9310.009.84391,200
Jan 22, 20249.8410.039.839.989.82363,000
Jan 19, 20249.719.959.719.839.671,333,400
Jan 18, 20249.809.859.629.719.55315,600
Jan 17, 202410.0110.019.699.779.61475,800
Jan 16, 202410.1910.1910.0210.129.96224,800
Jan 15, 202410.0010.189.9810.1710.01175,000
Jan 12, 202410.0810.119.9710.019.85348,200
Jan 11, 20249.8810.089.7210.069.90462,100
Jan 10, 20249.919.979.849.929.76331,800
Jan 09, 20249.989.989.879.949.78449,300
Jan 08, 20249.9810.129.9810.029.86340,100
Jan 05, 20249.8510.059.8510.039.87488,500
Jan 04, 20249.909.959.869.919.75292,300
Jan 03, 20249.919.959.849.939.77212,700
Jan 02, 20249.8310.009.839.989.82298,300
Dec 29, 20239.919.989.909.909.74277,000
Dec 28, 20239.909.959.889.929.76276,600
Dec 28, 20230.15 Dividend
Dec 27, 20239.8510.029.859.979.66501,400
Dec 22, 20239.8410.019.849.929.61472,300
Dec 21, 20239.779.919.779.829.52755,000
Dec 20, 20239.699.839.669.759.45936,500
Dec 19, 20239.639.779.629.719.41610,000
Dec 18, 20239.649.759.609.699.39708,000
Dec 15, 202310.1110.159.689.729.423,285,400
Dec 14, 202310.0810.3010.0810.149.83884,700
Dec 13, 20239.1710.019.129.999.681,143,400
Dec 12, 20239.159.159.059.128.84441,800
Dec 11, 20239.379.379.169.178.89429,400
Dec 08, 20239.299.399.259.389.09605,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...