Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.39-0.11 (-0.88%)
At close: 03:59PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202212.4012.4612.3512.3912.39226,000
Dec 01, 202212.4612.6012.3812.5012.50383,200
Nov 30, 202212.4012.5012.2812.4412.44555,500
Nov 29, 202212.3312.4912.3012.4812.48212,900
Nov 29, 20220.046 Dividend
Nov 28, 202212.4412.5412.3412.3512.30325,100
Nov 25, 202212.4112.5512.4112.5412.49256,800
Nov 24, 202212.4012.5012.4012.4312.38128,400
Nov 23, 202212.4312.4712.3512.4212.37316,400
Nov 22, 202212.1912.5112.1912.4912.44402,700
Nov 21, 202212.1312.2412.1212.1712.12504,900
Nov 18, 202212.3412.4612.1912.2412.19421,300
Nov 17, 202212.2612.3912.2212.3112.26431,100
Nov 16, 202212.2812.4512.2512.3812.331,017,800
Nov 15, 202212.1812.5812.0812.4012.351,355,100
Nov 14, 202212.0712.1511.8311.8411.80287,500
Nov 11, 202212.1012.1511.8512.0412.00695,500
Nov 10, 202211.9012.1811.8611.9911.95821,400
Nov 09, 202211.7311.7811.6411.6611.62507,000
Nov 08, 202211.6311.8211.5911.8011.76480,900
Nov 07, 202211.4011.7111.4011.6811.64559,900
Nov 04, 202211.1711.4311.1711.4111.37346,800
Nov 03, 202211.0311.2110.9911.1611.12456,600
Nov 02, 202211.2311.3611.1411.1411.10475,700
Nov 01, 202211.3011.3711.0011.2611.22252,700
Oct 31, 202211.3111.3211.1611.2111.17505,600
Oct 28, 202211.2511.3811.1711.3311.29267,700
Oct 28, 20220.046 Dividend
Oct 27, 202211.4511.5411.2911.2911.20460,100
Oct 26, 202211.2411.4511.0111.3811.29627,900
Oct 25, 202211.0011.2610.9411.2411.15390,500
Oct 24, 202210.9011.0310.8211.0310.94548,600
Oct 21, 202210.6910.9210.6410.9110.83487,900
Oct 20, 202210.7010.8610.6710.7110.63503,600
Oct 19, 202210.7510.7710.5710.6710.59363,000
Oct 18, 202210.9711.0510.7310.8310.75780,800
Oct 17, 202210.8510.9810.6910.8310.75684,300
Oct 14, 202210.8310.8710.6110.6410.56581,300
Oct 13, 202210.3510.8610.3510.7510.67391,700
Oct 12, 202210.4710.6410.4310.6110.53400,200
Oct 11, 202210.5610.6810.4410.5110.43713,400
Oct 07, 202210.6510.7010.5310.6210.54840,100
Oct 06, 202210.8510.8810.6710.7010.621,011,300
Oct 05, 202210.9310.9310.5910.8910.81903,400
Oct 04, 202210.8011.0710.8011.0710.981,105,700
Oct 03, 202210.5610.7310.3910.6510.57700,100
Sept 30, 202210.2510.4910.2210.4010.32862,800
Sept 29, 202210.5810.5810.2410.2510.17631,100
Sept 28, 202210.4710.7110.2810.6710.59574,800
Sept 28, 20220.046 Dividend
Sept 27, 202210.6510.9010.4710.5010.37559,800
Sept 26, 202210.9810.9810.4610.6110.48940,100
Sept 23, 202211.3111.3410.9711.0310.901,426,600
Sept 22, 202211.7511.7811.4011.4511.31767,500
Sept 21, 202211.8811.9311.7611.7711.63391,600
Sept 20, 202212.1712.1811.8211.8611.72596,900
Sept 19, 202212.1512.4012.0912.2212.07530,300
Sept 16, 202212.2512.2712.0412.2612.112,545,700
Sept 15, 202212.2912.5112.2612.2912.14510,100
Sept 14, 202212.3812.4212.2812.3012.15745,500
Sept 13, 202212.5712.5712.3312.4212.27757,100
Sept 12, 202212.6612.7912.6212.7712.62417,500
Sept 09, 202212.5112.6112.4712.6012.45373,300
Sept 08, 202212.5112.6312.4612.4712.32320,500
Sept 07, 202212.3512.6012.2812.5812.43497,100
Sept 06, 202212.6012.7112.3212.4112.26384,200
Sept 02, 202212.8112.8112.5712.6412.49351,500
Sept 01, 202212.5512.6112.3612.6012.45566,800
Aug 31, 202212.7312.9912.6512.6812.53835,900
Aug 30, 202212.9013.0212.7712.7912.63354,400
Aug 30, 20220.046 Dividend
Aug 29, 202212.8813.0812.8812.9612.76257,600
Aug 26, 202213.3013.3012.9412.9512.75325,200
Aug 25, 202213.1613.3513.1313.3213.11540,400
Aug 24, 202213.0913.2113.0513.1312.92500,600
Aug 23, 202213.1413.2213.0713.1012.90463,500
Aug 22, 202213.2713.4113.1413.1412.93389,100
Aug 19, 202213.3713.4513.3313.3913.18331,900
Aug 18, 202213.4613.5513.4313.4613.25388,700
Aug 17, 202213.4913.5313.3613.4513.24516,000
Aug 16, 202213.8313.8913.5613.6113.40668,300
Aug 15, 202213.7913.9513.6513.8213.601,169,900
Aug 12, 202213.7113.9013.6513.9013.68744,500
Aug 11, 202213.6413.6613.4213.6313.42683,700
Aug 10, 202213.4013.6213.3913.5513.34490,400
Aug 09, 202213.3713.4313.2313.4013.19347,200
Aug 08, 202213.1713.4013.1013.4013.191,236,500
Aug 05, 202213.1513.2413.1413.1912.98377,400
Aug 04, 202213.2213.4513.1513.3013.09940,500
Aug 03, 202213.2013.3513.1613.2213.01528,800
Aug 02, 202213.4413.5513.2013.2213.01568,100
Jul 29, 202213.3613.6013.3513.4913.28429,900
Jul 28, 202213.1213.3913.1113.3313.12248,900
Jul 28, 20220.046 Dividend
Jul 27, 202213.2913.3513.1413.1612.91246,000
Jul 26, 202213.3413.4013.1613.2312.98327,900
Jul 25, 202213.1113.3813.1013.3413.09941,900
Jul 22, 202212.8513.0912.8413.0712.82636,400
Jul 21, 202212.7412.8412.6612.8312.59291,400
Jul 20, 202212.8612.8712.7412.7912.55403,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...