Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.63+0.09 (+0.94%)
At close: 03:59PM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20249.549.689.489.639.63326,088
Jul 22, 20249.439.649.429.549.54289,100
Jul 19, 20249.389.469.359.439.43162,000
Jul 18, 20249.499.649.349.409.40450,300
Jul 17, 20249.499.589.499.539.53230,700
Jul 16, 20249.369.509.289.489.48347,400
Jul 15, 20249.299.359.189.359.35356,300
Jul 12, 20249.259.389.199.319.31344,200
Jul 11, 20248.979.248.979.249.24752,100
Jul 10, 20249.009.008.908.938.93302,300
Jul 09, 20249.089.098.938.968.96262,500
Jul 08, 20248.909.098.899.099.09319,000
Jul 05, 20249.059.128.868.898.89335,000
Jul 04, 20248.979.108.979.059.05163,300
Jul 03, 20249.059.108.949.059.05521,800
Jul 02, 20248.909.098.889.059.05482,600
Jun 28, 20248.788.958.768.958.95418,500
Jun 28, 20240.05 Dividend
Jun 27, 20248.768.848.728.808.75591,300
Jun 26, 20248.808.898.748.778.72469,500
Jun 25, 20248.918.948.798.858.80283,900
Jun 24, 20248.668.938.668.938.88393,600
Jun 21, 20248.738.788.638.658.601,016,400
Jun 20, 20248.768.828.708.788.73377,700
Jun 19, 20248.868.868.728.808.75372,500
Jun 18, 20248.928.988.818.848.79334,200
Jun 17, 20248.958.998.858.948.89511,800
Jun 14, 20249.029.108.959.008.95326,400
Jun 13, 20249.029.108.899.079.02499,500
Jun 12, 20249.119.179.029.028.97336,300
Jun 11, 20249.139.158.978.998.94449,100
Jun 10, 20249.119.199.099.159.10791,900
Jun 07, 20249.209.259.119.159.10360,400
Jun 06, 20249.389.449.249.299.24593,800
Jun 05, 20249.249.439.229.419.36421,700
Jun 04, 20249.179.249.109.229.17437,700
Jun 03, 20249.189.249.129.209.15401,900
May 31, 20249.089.229.029.209.15349,900
May 31, 20240.05 Dividend
May 30, 20249.089.159.039.109.00248,400
May 29, 20249.139.179.009.038.93654,900
May 28, 20249.379.419.169.199.09375,300
May 27, 20249.309.409.239.349.24260,900
May 24, 20249.389.419.309.329.22233,600
May 23, 20249.509.539.319.379.27217,800
May 22, 20249.539.609.499.509.39343,800
May 21, 20249.539.649.519.539.42241,400
May 17, 20249.759.759.539.549.43364,800
May 16, 20249.559.769.529.739.62759,600
May 15, 20249.309.599.309.559.44612,900
May 14, 20249.219.309.169.309.20225,200
May 13, 20249.199.229.139.189.08250,300
May 10, 20249.259.269.159.159.05241,800
May 09, 20249.299.299.239.249.14393,000
May 08, 20249.089.289.089.279.17492,900
May 07, 20249.219.279.109.119.01305,200
May 06, 20249.139.239.079.239.13317,800
May 03, 20249.139.239.069.129.02362,600
May 02, 20249.019.128.949.038.93433,800
May 01, 20249.039.098.959.008.90400,500
Apr 30, 20248.999.058.989.008.90461,400
Apr 29, 20249.039.168.999.038.93426,400
Apr 29, 20240.05 Dividend
Apr 26, 20249.109.139.009.038.88329,100
Apr 25, 20249.109.119.019.078.92268,000
Apr 24, 20249.189.249.179.199.04328,900
Apr 23, 20249.279.339.199.229.07267,400
Apr 22, 20249.139.289.139.249.09693,300
Apr 19, 20249.009.158.989.148.99483,000
Apr 18, 20249.029.038.909.028.87459,300
Apr 17, 20249.009.098.959.008.85336,900
Apr 16, 20249.009.058.929.008.85311,800
Apr 15, 20249.119.158.989.048.89535,400
Apr 12, 20249.169.258.999.098.94556,300
Apr 11, 20249.349.349.119.209.05576,700
Apr 10, 20249.449.519.159.319.16711,800
Apr 09, 20249.389.649.369.629.46556,300
Apr 08, 20249.249.379.099.359.19696,100
Apr 05, 20249.149.269.109.219.06496,000
Apr 04, 20249.109.239.069.148.99582,100
Apr 03, 20249.029.118.989.018.86401,000
Apr 02, 20249.019.078.979.028.87519,900
Apr 01, 20249.249.249.049.068.91388,700
Mar 28, 20249.189.299.149.259.10719,000
Mar 27, 20248.999.198.999.159.00485,300
Mar 27, 20240.05 Dividend
Mar 26, 20249.009.109.009.018.81651,600
Mar 25, 20249.019.138.979.008.80299,800
Mar 22, 20249.199.208.929.038.83904,000
Mar 21, 20249.029.189.029.178.97640,700
Mar 20, 20248.909.048.889.018.81525,400
Mar 19, 20248.949.068.908.928.72450,300
Mar 18, 20248.748.948.748.928.72519,400
Mar 15, 20248.648.818.648.708.51910,400
Mar 14, 20248.798.798.648.688.49599,000
Mar 13, 20248.858.978.758.808.61410,600
Mar 12, 20248.998.998.828.848.64569,700
Mar 11, 20249.009.048.958.988.78252,800
Mar 08, 20248.979.108.979.058.85210,500
Mar 07, 20249.039.128.969.018.81445,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...