Canada Markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.29-0.04 (-0.30%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 202213.3213.4213.2513.2913.291,097,700
Jan. 17, 202213.2913.4213.2513.3313.33342,700
Jan. 14, 202213.2813.3213.1913.2513.251,155,300
Jan. 13, 202213.1813.4313.1413.3413.341,235,600
Jan. 12, 202213.1713.2313.0713.1213.121,615,500
Jan. 11, 202213.2013.2813.0613.1313.131,210,400
Jan. 10, 202213.3113.3313.1013.2013.201,097,000
Jan. 07, 202213.2013.3113.1613.2913.29956,900
Jan. 06, 202212.8613.3312.7513.1513.152,495,500
Jan. 05, 202212.8513.4912.4912.7412.742,600,700
Jan. 04, 202216.0516.3315.8815.8915.892,123,400
Dec. 31, 2021------
Dec. 30, 202115.8616.2315.8516.1016.10791,400
Dec. 30, 20210.1 Dividend
Dec. 29, 202116.5016.7516.5016.6416.54980,278
Dec. 24, 202115.9516.0015.8915.9515.85174,900
Dec. 23, 202116.5316.6316.4216.5316.43676,382
Dec. 22, 202116.4216.5216.3716.5116.41474,651
Dec. 21, 202116.2016.6316.1916.4416.35867,916
Dec. 20, 202116.3316.4415.9716.0915.99893,217
Dec. 17, 202116.3916.6316.2216.5616.461,098,123
Dec. 16, 202116.4316.5616.3516.4116.32674,843
Dec. 15, 202116.3116.6316.1516.4116.32648,196
Dec. 14, 202116.2316.4216.2116.3616.26846,079
Dec. 13, 202116.2516.3516.0816.3316.23855,122
Dec. 10, 202116.5016.6116.2716.2916.191,306,396
Dec. 09, 202116.5116.6316.4816.5016.40637,806
Dec. 08, 202116.6316.7016.5416.6316.53732,274
Dec. 07, 202116.6316.7716.5616.5916.49990,860
Dec. 06, 202116.5116.8216.5116.6216.52997,979
Dec. 03, 202116.6316.6316.3916.4316.34553,823
Dec. 02, 202116.2516.6316.1516.5316.43833,862
Dec. 01, 202116.5216.6816.1616.2016.101,037,325
Nov. 30, 202116.8116.8516.2116.3116.211,491,100
Nov. 29, 202116.9817.0316.8516.8916.79576,719
Nov. 26, 202117.0017.0616.6816.7916.69876,478
Nov. 25, 202117.1417.4017.1317.3517.25317,749
Nov. 24, 202116.9317.2216.8817.1617.06552,573
Nov. 23, 202116.8917.1016.8916.9616.86786,243
Nov. 22, 202117.1117.1516.7716.9016.80846,368
Nov. 22, 20210.0575 Dividend
Nov. 19, 202117.2317.3117.0317.0816.921,280,326
Nov. 18, 202117.2617.3517.1617.3317.17691,582
Nov. 17, 202117.2717.3317.0117.1917.031,086,579
Nov. 16, 202117.4617.4817.1017.2817.11661,952
Nov. 15, 202117.2017.2617.0517.1516.99976,238
Nov. 12, 202117.4117.4117.2117.2117.05391,919
Nov. 11, 202117.4517.4817.2617.3317.17520,538
Nov. 10, 202117.5217.5717.3417.4717.31503,799
Nov. 09, 202117.5817.6417.4717.5517.38659,740
Nov. 08, 202117.7917.8017.5117.5817.41667,820
Nov. 05, 202117.7817.8817.6817.7817.61716,113
Nov. 04, 202117.7917.8117.6717.7017.54400,192
Nov. 03, 202117.7717.9317.7317.7717.60579,605
Nov. 02, 202117.8017.9117.7117.7817.61483,116
Nov. 01, 202117.7117.8017.4217.8017.63584,992
Oct. 29, 202117.6917.9517.6317.6817.52904,472
Oct. 28, 202117.6717.8617.5717.7817.611,081,577
Oct. 27, 202117.2017.7917.0917.6717.512,633,475
Oct. 26, 202117.1717.2017.0017.1116.95594,708
Oct. 25, 202117.1317.3017.1117.2017.04973,929
Oct. 22, 202117.2917.3417.0417.1516.99626,743
Oct. 21, 202117.3117.4217.2317.2717.10455,026
Oct. 21, 20210.0575 Dividend
Oct. 20, 202117.1317.4317.1317.3717.15727,080
Oct. 19, 202117.1517.3317.1117.2317.02736,892
Oct. 18, 202117.0217.1816.8717.1516.94478,884
Oct. 15, 202117.2017.2517.0217.0316.81629,052
Oct. 14, 202117.1017.2617.0117.0816.86659,355
Oct. 13, 202116.3517.1216.3517.0116.791,033,669
Oct. 12, 202116.8016.9916.6616.8516.64918,325
Oct. 08, 202116.7416.8416.6216.8116.60312,746
Oct. 07, 202116.6416.9016.6416.7716.56459,547
Oct. 06, 202116.5816.7316.4116.6316.42718,710
Oct. 05, 202116.5316.7816.3216.6416.43680,904
Oct. 04, 202116.6516.7616.4716.6316.42440,596
Oct. 01, 202116.2116.7516.1116.6816.471,192,976
Sep. 30, 202116.2516.3016.0416.2516.041,444,154
Sep. 29, 202116.2516.4416.1916.3116.10428,763
Sep. 28, 202116.6716.6716.1916.2216.01923,231
Sep. 27, 202116.7716.9016.6216.6316.42477,056
Sep. 24, 202116.8916.8916.7716.7816.57372,775
Sep. 23, 202117.0017.1616.9416.9816.76656,084
Sep. 22, 202116.8217.0816.7816.9316.72569,312
Sep. 21, 202116.6916.8516.6316.7516.53614,237
Sep. 20, 202116.8416.8616.3416.6016.391,012,024
Sep. 20, 20210.0575 Dividend
Sep. 17, 202117.0117.1416.8616.9916.711,306,685
Sep. 16, 202117.0617.1516.9417.0316.751,211,062
Sep. 15, 202117.1317.2017.0117.0716.80851,659
Sep. 14, 202117.1617.4217.1017.1316.86942,856
Sep. 13, 202116.8917.3616.8817.2116.94896,488
Sep. 10, 202117.2217.2516.8716.8716.60642,135
Sep. 09, 202117.0817.4117.0817.1716.90732,948
Sep. 08, 202116.9217.2116.8617.1016.83789,225
Sep. 07, 202117.1617.1816.8616.8816.61657,431
Sep. 03, 202117.2617.2617.0317.1316.86260,413
Sep. 02, 202117.3117.3116.9917.1316.86615,776
Sep. 01, 202117.1517.4617.1517.2917.01561,808
Aug. 31, 202116.9817.2816.9617.2616.98759,307
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...