Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.160.00 (0.00%)
At close: 04:00PM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202411.1511.1911.0911.1611.16279,700
Oct 03, 202411.2711.3311.0311.1611.16642,400
Oct 02, 202411.5111.5611.3411.3811.38388,700
Oct 01, 202411.4211.5711.4211.5411.54297,200
Sept 30, 202411.4611.5811.4211.4411.44603,200
Sept 27, 202411.6011.6711.4611.4811.48644,000
Sept 27, 20240.05 Dividend
Sept 26, 202411.5311.6411.5311.5611.51368,200
Sept 25, 202411.5211.6311.4011.4511.40373,500
Sept 24, 202411.4811.6611.4811.5111.46579,700
Sept 23, 202411.4511.6411.4511.4811.43328,600
Sept 20, 202411.4111.6111.4111.4511.401,492,300
Sept 19, 202411.4511.5411.3211.4811.43530,100
Sept 18, 202411.2211.4511.1711.3411.29411,000
Sept 17, 202411.2511.3511.2111.2811.23381,100
Sept 16, 202411.3911.4111.2511.2911.24281,900
Sept 13, 202411.3311.4211.2511.3911.34476,500
Sept 12, 202411.1511.3111.1511.3111.26849,700
Sept 11, 202410.9611.2710.8611.1611.11561,000
Sept 10, 202410.7510.9910.7310.9710.92311,900
Sept 09, 202410.7310.8010.6810.7610.71412,400
Sept 06, 202410.7410.7810.5610.6910.64362,800
Sept 05, 202410.7810.8710.5810.7010.65601,500
Sept 04, 202410.5410.7910.5210.7710.72441,200
Sept 03, 202410.4310.5610.3910.5310.48447,100
Aug 30, 202410.4110.6010.4110.5310.48621,000
Aug 30, 20240.05 Dividend
Aug 29, 202410.4010.6110.3210.4710.37933,800
Aug 28, 202410.5010.5010.3810.4210.33487,400
Aug 27, 202410.1510.4610.0910.4510.36922,200
Aug 26, 20249.9510.239.9510.2010.111,207,600
Aug 23, 20249.769.959.699.939.84319,100
Aug 22, 20249.809.809.649.769.67429,900
Aug 21, 20249.679.849.649.789.69283,600
Aug 20, 20249.609.719.579.689.59346,300
Aug 19, 20249.559.659.539.599.50307,700
Aug 16, 20249.629.629.469.609.51447,400
Aug 15, 20249.609.699.529.559.46401,700
Aug 14, 20249.659.709.539.629.53207,900
Aug 13, 20249.589.659.549.619.52165,600
Aug 12, 20249.739.749.569.619.52218,700
Aug 09, 20249.719.749.599.709.61164,800
Aug 08, 20249.539.769.509.709.61382,800
Aug 07, 20249.649.759.489.549.45298,900
Aug 06, 20249.379.699.259.639.54490,600
Aug 02, 20249.659.719.469.559.46536,500
Aug 01, 20249.639.749.629.729.63430,100
Jul 31, 20249.709.769.589.619.52540,700
Jul 31, 20240.05 Dividend
Jul 30, 20249.719.789.659.749.60345,700
Jul 29, 20249.749.749.649.719.57226,800
Jul 26, 20249.709.779.689.759.61230,900
Jul 25, 20249.639.789.639.699.55273,700
Jul 24, 20249.609.789.589.649.50405,400
Jul 23, 20249.549.689.489.639.49326,100
Jul 22, 20249.439.649.429.549.40289,100
Jul 19, 20249.389.469.359.439.30162,000
Jul 18, 20249.499.649.349.409.27450,300
Jul 17, 20249.499.589.499.539.39230,700
Jul 16, 20249.369.509.289.489.35347,400
Jul 15, 20249.299.359.189.359.22356,300
Jul 12, 20249.259.389.199.319.18344,200
Jul 11, 20248.979.248.979.249.11752,100
Jul 10, 20249.009.008.908.938.80302,300
Jul 09, 20249.089.098.938.968.83262,500
Jul 08, 20248.909.098.899.098.96319,000
Jul 05, 20249.059.128.868.898.76335,000
Jul 04, 20248.979.108.979.058.92163,300
Jul 03, 20249.059.108.949.058.92521,800
Jul 02, 20248.909.098.889.058.92482,600
Jun 28, 20248.788.958.768.958.82418,500
Jun 28, 20240.05 Dividend
Jun 27, 20248.768.848.728.808.63591,300
Jun 26, 20248.808.898.748.778.60469,500
Jun 25, 20248.918.948.798.858.68283,900
Jun 24, 20248.668.938.668.938.75393,600
Jun 21, 20248.738.788.638.658.481,016,400
Jun 20, 20248.768.828.708.788.61377,700
Jun 19, 20248.868.868.728.808.63372,500
Jun 18, 20248.928.988.818.848.67334,200
Jun 17, 20248.958.998.858.948.76511,800
Jun 14, 20249.029.108.959.008.82326,400
Jun 13, 20249.029.108.899.078.89499,500
Jun 12, 20249.119.179.029.028.84336,300
Jun 11, 20249.139.158.978.998.81449,100
Jun 10, 20249.119.199.099.158.97791,900
Jun 07, 20249.209.259.119.158.97360,400
Jun 06, 20249.389.449.249.299.11593,800
Jun 05, 20249.249.439.229.419.22421,700
Jun 04, 20249.179.249.109.229.04437,700
Jun 03, 20249.189.249.129.209.02401,900
May 31, 20249.089.229.029.209.02349,900
May 31, 20240.05 Dividend
May 30, 20249.089.159.039.108.87248,400
May 29, 20249.139.179.009.038.80654,900
May 28, 20249.379.419.169.198.96375,300
May 27, 20249.309.409.239.349.11260,900
May 24, 20249.389.419.309.329.09233,600
May 23, 20249.509.539.319.379.13217,800
May 22, 20249.539.609.499.509.26343,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...