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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

12.21

-0.26

(-2.09%)

At close: 04:00PM EDT

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	12.41	12.45	12.19	12.21	12.21	453,896
Mar 21, 2023	12.48	12.59	12.45	12.47	12.47	479,200
Mar 20, 2023	12.55	12.62	12.46	12.47	12.47	416,300
Mar 17, 2023	12.72	12.86	12.56	12.60	12.60	1,076,100
Mar 16, 2023	12.60	12.86	12.43	12.81	12.81	865,400
Mar 15, 2023	12.69	12.90	12.58	12.68	12.68	836,100
Mar 14, 2023	12.93	13.13	12.80	12.83	12.83	527,000
Mar 13, 2023	12.63	12.84	12.56	12.82	12.82	762,800
Mar 10, 2023	12.86	12.90	12.67	12.74	12.74	884,900
Mar 09, 2023	13.00	13.08	12.92	12.93	12.93	854,400
Mar 08, 2023	13.00	13.16	12.99	13.01	13.01	365,000
Mar 07, 2023	13.13	13.14	13.00	13.00	13.00	323,800
Mar 06, 2023	13.08	13.18	13.05	13.10	13.10	243,900
Mar 03, 2023	13.18	13.25	13.10	13.10	13.10	317,100
Mar 02, 2023	12.90	13.17	12.90	13.15	13.15	390,200
Mar 01, 2023	13.09	13.19	13.00	13.04	13.04	333,200
Feb 28, 2023	13.15	13.21	13.01	13.11	13.11	1,042,000
Feb 27, 2023	12.98	13.27	12.98	13.17	13.17	322,300
Feb 27, 2023	0.05 Dividend
Feb 24, 2023	13.00	13.12	12.90	13.07	13.02	349,300
Feb 23, 2023	13.07	13.14	13.00	13.12	13.07	352,400
Feb 22, 2023	13.03	13.25	12.86	13.06	13.01	553,800
Feb 21, 2023	13.16	13.16	12.94	13.06	13.01	432,100
Feb 17, 2023	13.06	13.30	13.01	13.22	13.17	1,105,700
Feb 16, 2023	12.91	13.19	12.91	13.11	13.06	750,100
Feb 15, 2023	12.87	13.17	12.85	13.02	12.97	865,300
Feb 14, 2023	13.04	13.14	12.88	13.02	12.97	1,115,900
Feb 13, 2023	12.54	12.76	12.52	12.71	12.66	286,900
Feb 10, 2023	12.66	12.70	12.54	12.57	12.52	341,600
Feb 09, 2023	12.68	12.77	12.66	12.69	12.64	249,400
Feb 08, 2023	12.64	12.75	12.56	12.63	12.58	290,800
Feb 07, 2023	12.80	12.80	12.53	12.67	12.62	765,800
Feb 06, 2023	12.90	12.94	12.65	12.84	12.79	422,900
Feb 03, 2023	13.04	13.09	12.93	13.01	12.96	619,500
Feb 02, 2023	13.13	13.24	13.09	13.13	13.08	1,100,500
Feb 01, 2023	12.99	13.10	12.88	13.05	13.00	791,500
Jan 31, 2023	13.02	13.10	12.93	13.01	12.96	1,346,100
Jan 30, 2023	12.96	13.15	12.96	13.02	12.97	261,000
Jan 30, 2023	0.05 Dividend
Jan 27, 2023	13.00	13.14	12.96	13.06	12.96	345,600
Jan 26, 2023	13.00	13.03	12.90	13.00	12.90	317,600
Jan 25, 2023	12.90	13.01	12.87	12.94	12.84	313,200
Jan 24, 2023	13.03	13.07	12.90	12.99	12.89	565,400
Jan 23, 2023	12.94	13.13	12.92	13.04	12.94	556,000
Jan 20, 2023	12.79	12.98	12.76	12.94	12.84	274,000
Jan 19, 2023	12.79	12.97	12.77	12.82	12.72	406,900
Jan 18, 2023	13.00	13.06	12.80	12.85	12.75	571,500
Jan 17, 2023	12.84	13.00	12.84	12.99	12.89	309,500
Jan 16, 2023	12.86	12.92	12.79	12.89	12.79	154,600
Jan 13, 2023	12.78	12.88	12.72	12.84	12.74	464,000
Jan 12, 2023	12.66	12.90	12.61	12.86	12.76	558,300
Jan 11, 2023	12.36	12.64	12.34	12.61	12.51	1,057,700
Jan 10, 2023	12.21	12.38	12.20	12.33	12.24	860,900
Jan 09, 2023	12.12	12.28	12.10	12.23	12.14	339,800
Jan 06, 2023	12.05	12.15	11.98	12.09	12.00	409,900
Jan 05, 2023	12.18	12.18	11.93	12.00	11.91	411,200
Jan 04, 2023	12.20	12.27	12.17	12.24	12.15	535,700
Jan 03, 2023	12.20	12.29	12.08	12.15	12.06	418,900
Dec 30, 2022	12.05	12.19	12.05	12.11	12.02	237,500
Dec 29, 2022	11.96	12.19	11.95	12.13	12.04	382,700
Dec 29, 2022	0.096 Dividend
Dec 28, 2022	12.22	12.33	11.93	12.01	11.82	405,100
Dec 23, 2022	12.20	12.35	12.17	12.29	12.10	370,500
Dec 22, 2022	12.11	12.23	12.07	12.21	12.02	448,900
Dec 21, 2022	12.05	12.30	12.04	12.19	12.00	322,000
Dec 20, 2022	11.87	12.07	11.86	12.02	11.83	340,300
Dec 19, 2022	12.17	12.25	11.94	11.98	11.79	852,400
Dec 16, 2022	12.16	12.27	12.11	12.20	12.01	805,900
Dec 15, 2022	12.40	12.59	12.31	12.33	12.14	475,200
Dec 14, 2022	12.37	12.63	12.34	12.51	12.32	551,800
Dec 13, 2022	12.25	12.44	12.11	12.38	12.19	410,400
Dec 12, 2022	12.18	12.22	12.10	12.14	11.95	397,200
Dec 09, 2022	12.17	12.25	12.17	12.20	12.01	188,600
Dec 08, 2022	12.29	12.35	12.12	12.19	12.00	427,600
Dec 07, 2022	12.25	12.35	12.25	12.26	12.07	397,500
Dec 06, 2022	12.30	12.37	12.24	12.24	12.05	435,500
Dec 05, 2022	12.35	12.38	12.25	12.29	12.10	275,400
Dec 02, 2022	12.40	12.46	12.35	12.39	12.20	226,000
Dec 01, 2022	12.46	12.60	12.38	12.50	12.31	383,200
Nov 30, 2022	12.40	12.50	12.28	12.44	12.25	555,500
Nov 29, 2022	12.33	12.49	12.30	12.48	12.29	212,900
Nov 29, 2022	0.046 Dividend
Nov 28, 2022	12.44	12.54	12.34	12.35	12.11	325,100
Nov 25, 2022	12.41	12.55	12.41	12.54	12.30	256,800
Nov 24, 2022	12.40	12.50	12.40	12.43	12.19	128,400
Nov 23, 2022	12.43	12.47	12.35	12.42	12.18	316,400
Nov 22, 2022	12.19	12.51	12.19	12.49	12.25	402,700
Nov 21, 2022	12.13	12.24	12.12	12.17	11.94	504,900
Nov 18, 2022	12.34	12.46	12.19	12.24	12.00	421,300
Nov 17, 2022	12.26	12.39	12.22	12.31	12.07	431,100
Nov 16, 2022	12.28	12.45	12.25	12.38	12.14	1,017,800
Nov 15, 2022	12.18	12.58	12.08	12.40	12.16	1,355,100
Nov 14, 2022	12.07	12.15	11.83	11.84	11.61	287,500
Nov 11, 2022	12.10	12.15	11.85	12.04	11.81	695,500
Nov 10, 2022	11.90	12.18	11.86	11.99	11.76	821,400
Nov 09, 2022	11.73	11.78	11.64	11.66	11.44	507,000
Nov 08, 2022	11.63	11.82	11.59	11.80	11.57	480,900
Nov 07, 2022	11.40	11.71	11.40	11.68	11.46	559,900
Nov 04, 2022	11.17	11.43	11.17	11.41	11.19	346,800
Nov 03, 2022	11.03	11.21	10.99	11.16	10.95	456,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,532.78-122.14(-0.62%)

S&P 5003,936.97-65.90(-1.65%)

DOW32,030.11-530.49(-1.63%)

CAD/USD0.7289-0.0005(-0.07%)

CRUDE OIL70.08-0.82(-1.16%)

Bitcoin CAD37,483.86-1,019.42(-2.65%)

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

S&P/TSX
19,532.78
-122.14(-0.62%)

S&P 500
3,936.97
-65.90(-1.65%)

DOW
32,030.11
-530.49(-1.63%)

CAD/USD
0.7289
-0.0005(-0.07%)

CRUDE OIL
70.08
-0.82(-1.16%)

Bitcoin CAD
37,483.86
-1,019.42(-2.65%)