Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.22-0.08 (-0.60%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202213.3913.5013.1813.2213.22840,500
May 19, 202213.3513.5813.2813.3013.30852,200
May 18, 202213.4613.6513.4113.4613.46693,400
May 17, 202213.2513.5513.2413.5113.511,245,200
May 16, 202213.0913.3612.8313.1713.171,473,400
May 13, 202212.5213.2312.3313.0713.071,926,800
May 12, 202211.7812.2211.7212.1612.161,146,900
May 11, 202211.8112.0611.7711.8711.87949,500
May 10, 202211.9212.0711.6811.7711.771,108,900
May 09, 202212.2512.2811.8311.8411.841,696,700
May 06, 202212.4012.4812.2812.3612.36913,300
May 05, 202212.5912.7812.3312.4812.481,245,000
May 04, 202212.3212.6312.2212.6012.601,048,400
May 03, 202212.2112.3812.1412.2712.271,140,800
May 02, 202212.8012.8212.1412.1712.172,066,700
Apr 29, 202213.0713.0812.7712.7812.781,577,100
Apr 28, 202212.7813.1312.7613.1013.10960,700
Apr 28, 20220.043 Dividend
Apr 27, 202212.8012.8612.7412.7812.74870,900
Apr 26, 202212.8713.0212.7512.7512.71756,700
Apr 25, 202213.0013.0012.8112.8712.831,425,300
Apr 22, 202213.1513.2213.0213.0212.98846,300
Apr 21, 202213.4013.4013.1613.1613.12826,100
Apr 20, 202213.2513.3813.1813.3213.281,017,000
Apr 19, 202213.1313.2613.1013.1813.14782,500
Apr 18, 202213.0513.2413.0513.1213.08614,200
Apr 14, 202213.1413.2313.0513.0813.04666,400
Apr 13, 202212.7613.2312.7613.1413.101,357,300
Apr 12, 202212.8112.8512.6712.7312.691,109,900
Apr 11, 202212.7912.8912.7612.7612.72919,900
Apr 08, 202212.6612.8812.6012.7912.75858,300
Apr 07, 202212.7012.7412.5412.6112.571,493,200
Apr 06, 202212.7312.7912.6612.6912.65806,900
Apr 05, 202212.7312.8312.7312.8012.76694,400
Apr 04, 202212.8412.9112.7112.7512.71824,300
Apr 01, 202213.0713.0912.7612.8212.781,709,300
Mar 31, 202213.1613.2713.0513.0513.01958,200
Mar 30, 202213.2013.2413.1413.1713.13540,500
Mar 30, 20220.043 Dividend
Mar 29, 202213.1913.2713.1013.2613.17733,000
Mar 28, 202213.1313.1813.1013.1213.03643,100
Mar 25, 202213.1713.2413.1413.1613.07752,200
Mar 24, 202213.2613.2613.1313.1313.04606,700
Mar 23, 202213.2113.3013.1713.2213.13736,400
Mar 22, 202213.2513.4313.2313.2613.17809,500
Mar 21, 202213.1913.2613.1313.2213.13655,800
Mar 18, 202213.2013.2313.1013.1513.062,091,200
Mar 17, 202212.9713.2712.9613.1913.101,415,500
Mar 16, 202212.8413.0412.8012.9912.901,429,200
Mar 15, 202212.8312.8612.6612.7812.701,183,200
Mar 14, 202213.0713.0912.7812.8212.741,609,400
Mar 11, 202212.9713.1012.9112.9912.901,832,500
Mar 10, 202212.8112.9612.7412.9112.821,178,800
Mar 09, 202212.8612.9312.8012.8712.791,299,200
Mar 08, 202212.7712.8812.6612.7212.641,133,800
Mar 07, 202212.9513.1012.7612.7712.691,118,500
Mar 04, 202212.8613.0312.8613.0012.911,014,600
Mar 03, 202212.8913.1012.7713.0012.911,349,500
Mar 02, 202212.8112.9512.7512.8812.801,152,500
Mar 01, 202212.9512.9512.6412.7912.711,534,800
Feb 28, 202212.9513.0412.9012.9312.84911,600
Feb 25, 202212.9713.0812.9313.0812.99988,000
Feb 25, 20220.043 Dividend
Feb 24, 202212.7013.0112.5912.9412.811,136,300
Feb 23, 202212.9713.0512.8912.9512.82814,500
Feb 22, 202212.8013.0112.6612.9212.791,335,900
Feb 18, 202212.8313.0012.7712.8012.671,326,000
Feb 17, 202212.8013.0012.8012.8712.741,785,500
Feb 16, 202212.8412.9312.7612.8912.761,515,700
Feb 15, 202212.8512.9812.8112.8612.731,525,100
Feb 14, 202212.8513.0012.7512.7712.641,115,100
Feb 11, 202212.9913.0712.8312.8812.751,222,100
Feb 10, 202212.9313.0712.9012.9412.811,577,500
Feb 09, 202212.9913.0412.9212.9612.831,169,300
Feb 08, 202212.9012.9312.8112.9112.78750,500
Feb 07, 202212.9312.9812.8112.8712.741,271,300
Feb 04, 202212.8412.9912.8012.9112.781,062,000
Feb 03, 202212.9112.9812.8112.8312.70630,900
Feb 02, 202212.9913.0512.9212.9712.84937,300
Feb 01, 202213.0113.0212.8812.9912.86632,200
Jan 31, 202212.8613.0412.8012.9212.791,055,900
Jan 28, 202212.4912.9012.4912.9012.77876,400
Jan 28, 20220.043 Dividend
Jan 27, 202212.6212.7712.5612.5712.401,464,200
Jan 26, 202212.7412.8412.5212.5912.42855,200
Jan 25, 202212.5012.7712.3112.6112.44949,100
Jan 24, 202212.6512.7012.1412.6112.441,521,800
Jan 21, 202213.0113.0712.7412.8012.63913,900
Jan 20, 202213.2313.2813.0013.0012.831,335,400
Jan 19, 202213.3813.4113.1613.1713.001,069,600
Jan 18, 202213.3213.4213.2513.2913.111,097,700
Jan 17, 202213.2913.4213.2513.3313.15342,700
Jan 14, 202213.2813.3213.1913.2513.071,155,300
Jan 13, 202213.1813.4313.1413.3413.161,235,600
Jan 12, 202213.1713.2313.0713.1212.951,615,500
Jan 11, 202213.2013.2813.0613.1312.961,210,400
Jan 10, 202213.3113.3313.1013.2013.021,097,000
Jan 07, 202213.2013.3113.1613.2913.11956,900
Jan 06, 202212.8613.3312.7513.1512.982,495,500
Jan 05, 202212.8513.4912.4912.7412.572,600,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...