Canada markets open in 2 hours 1 minute

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.11+0.14 (+0.88%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 202116.0616.2116.0016.1116.11638,500
Sep. 20, 202116.2016.2215.7215.9715.971,052,000
Sep. 20, 20210.058 Dividend
Sep. 17, 202116.3616.4916.2216.3416.281,358,300
Sep. 16, 202116.4116.5016.3016.3816.321,258,900
Sep. 15, 202116.4816.5516.3616.4216.36885,300
Sep. 14, 202116.5116.7616.4516.4816.42980,100
Sep. 13, 202116.2516.7016.2416.5616.50931,900
Sep. 10, 202116.5716.5916.2316.2316.17667,500
Sep. 09, 202116.4316.7516.4316.5216.46761,900
Sep. 08, 202116.2816.5616.2216.4516.39820,400
Sep. 07, 202116.5116.5316.2216.2416.18683,400
Sep. 03, 202116.6016.6016.3816.4816.42270,700
Sep. 02, 202116.6516.6516.3416.4816.42640,100
Sep. 01, 202116.5016.8016.5016.6316.57584,000
Aug. 31, 202116.3316.6216.3216.6016.54789,300
Aug. 30, 202116.2616.4616.2016.4116.35649,300
Aug. 27, 202116.1216.3216.1216.2516.19388,200
Aug. 26, 202116.2016.2416.0816.1716.11502,300
Aug. 25, 202116.0116.2515.9516.1616.10492,300
Aug. 24, 202116.1716.1715.9116.0015.94608,900
Aug. 24, 20210.058 Dividend
Aug. 23, 202116.1416.2316.0116.2116.09596,000
Aug. 20, 202115.7916.1015.6816.0815.97420,900
Aug. 19, 202116.0016.0215.6715.7615.65684,100
Aug. 18, 202116.1016.2616.0116.0715.96551,000
Aug. 17, 202116.3816.4515.9616.1015.99865,800
Aug. 16, 202116.5516.5716.3216.3716.25741,700
Aug. 13, 202116.7916.8416.5016.5716.45533,300
Aug. 12, 202116.8016.8616.7116.7816.66358,300
Aug. 11, 202116.8716.8716.7216.8016.68389,400
Aug. 10, 202116.8316.8816.7216.7716.65456,400
Aug. 09, 202116.7816.8216.6616.7816.66336,600
Aug. 06, 202116.9016.9016.8016.8216.70246,900
Aug. 05, 202116.7016.8816.6316.8016.68376,000
Aug. 04, 202117.1017.1116.5816.6716.55807,400
Aug. 03, 202116.8417.1516.8417.0616.94975,200
Jul. 30, 202116.7416.9016.7316.8316.71573,000
Jul. 29, 202116.9316.9316.7416.7816.66389,400
Jul. 28, 202116.8016.9716.7616.8716.75418,700
Jul. 27, 202116.6316.8716.4916.7416.62385,600
Jul. 26, 202116.5416.7416.5416.5516.43329,900
Jul. 23, 202116.6616.6916.5616.5616.44419,700
Jul. 22, 202116.6416.6716.4316.5716.45311,500
Jul. 21, 202116.6216.8616.6116.6616.54434,500
Jul. 21, 20210.058 Dividend
Jul. 20, 202116.2016.7516.2016.6516.47625,700
Jul. 19, 202116.6416.7016.1916.2216.05859,100
Jul. 16, 202116.9016.9816.8116.8316.65348,100
Jul. 15, 202116.7916.9316.6216.9016.72551,200
Jul. 14, 202116.8817.0016.8316.8616.68437,600
Jul. 13, 202116.9717.0016.8516.9116.73398,100
Jul. 12, 202116.9817.0416.9016.9716.79667,900
Jul. 09, 202116.9017.1416.8017.0016.82582,000
Jul. 08, 202116.6116.8616.5416.8616.68431,300
Jul. 07, 202116.8516.8816.7116.8716.69456,400
Jul. 06, 202116.1916.8416.1916.8216.641,166,100
Jul. 05, 202116.1516.2516.0916.2116.04203,300
Jul. 02, 202116.0516.2015.9316.1716.00465,600
Jun. 30, 202116.2516.2515.9516.0015.83605,600
Jun. 29, 202116.1516.2816.0516.1816.01505,500
Jun. 28, 202116.3116.3916.0816.2216.05484,900
Jun. 25, 202116.4216.4816.2516.3016.13441,700
Jun. 24, 202116.5616.6116.3116.5016.33726,100
Jun. 23, 202116.6116.6916.5516.6016.42585,000
Jun. 22, 202116.4016.6616.2416.6616.48534,700
Jun. 21, 202116.1116.4716.0716.4116.241,037,400
Jun. 21, 20210.058 Dividend
Jun. 18, 202116.2516.3016.1016.1915.961,798,000
Jun. 17, 202116.4016.5916.2316.3116.08678,700
Jun. 16, 202116.4916.6716.3416.4516.22675,000
Jun. 15, 202116.7016.7016.4616.4816.25720,500
Jun. 14, 202116.6516.7416.5616.6116.38599,700
Jun. 11, 202116.6716.7116.5416.6016.37372,900
Jun. 10, 202116.4516.6516.3616.5916.36548,000
Jun. 09, 202116.4616.5216.4016.4016.171,122,000
Jun. 08, 202116.4316.5116.4116.4416.211,483,200
Jun. 07, 202116.2516.5716.2316.4616.231,073,300
Jun. 04, 202116.1916.2716.0216.2516.02382,500
Jun. 03, 202115.9516.1115.9016.0715.84353,500
Jun. 02, 202115.9416.1215.8916.0215.79648,500
Jun. 01, 202116.0516.0815.8315.9415.71585,700
May 31, 202115.9616.0115.9115.9715.74117,400
May 28, 202115.8816.0115.7915.9315.71391,700
May 27, 202115.7515.9415.7015.8715.65577,200
May 26, 202115.4915.7615.3815.7315.51708,500
May 25, 202115.6415.7115.4615.4915.27963,800
May 25, 20210.058 Dividend
May 21, 202115.7615.7815.5415.6315.35491,200
May 20, 202115.7015.7815.6015.7415.46755,800
May 19, 202115.5915.7615.4515.7015.42884,500
May 18, 202115.5215.7515.5015.7215.44397,900
May 17, 202115.4415.5815.3915.5515.27425,600
May 14, 202115.3215.4915.1815.4315.16543,500
May 13, 202115.1015.3815.1015.2815.01419,600
May 12, 202115.2415.5215.0715.0914.82570,100
May 11, 202115.3615.4415.1015.2815.01430,400
May 10, 202115.4215.6415.4215.5215.24429,000
May 07, 202115.2815.6315.2515.4215.15468,300
May 06, 202115.2015.3915.1015.3115.04277,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...