Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.45+0.06 (+0.48%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202212.2512.5412.1312.4512.45899,800
Jun 29, 202212.5912.6112.2812.3912.39721,000
Jun 29, 20220.046 Dividend
Jun 28, 202212.6312.8212.5812.6112.561,430,500
Jun 27, 202212.6012.7312.5112.6212.57341,700
Jun 24, 202212.5012.6712.3012.5712.52605,000
Jun 23, 202212.4412.6312.3312.4112.36580,900
Jun 22, 202212.2512.6312.2512.4312.381,095,200
Jun 21, 202212.4612.5712.3712.4412.39691,900
Jun 20, 202212.0512.4411.9112.3112.271,076,400
Jun 17, 202211.9912.1111.8811.9911.953,370,900
Jun 16, 202212.5012.5611.9511.9911.951,411,900
Jun 15, 202212.7112.8812.6312.7412.691,465,000
Jun 14, 202213.0313.0712.6712.6712.62839,000
Jun 13, 202213.2513.3312.9812.9912.941,019,800
Jun 10, 202213.6613.6913.4813.5513.50430,000
Jun 09, 202213.8513.9213.7613.7913.74699,000
Jun 08, 202213.9514.1213.8814.0113.96675,600
Jun 07, 202213.9414.0813.8414.0313.98925,400
Jun 06, 202214.2714.2913.9614.0213.97793,900
Jun 03, 202214.1714.3714.1314.2914.24533,700
Jun 02, 202214.1314.3514.0314.2514.201,412,600
Jun 01, 202214.0114.2313.9114.1314.08684,000
May 31, 202213.7914.0413.7414.0213.97850,900
May 30, 202213.7413.7913.6513.7713.72318,100
May 30, 20220.046 Dividend
May 27, 202213.6113.7113.5113.7013.60532,800
May 26, 202213.4513.5213.3913.4513.36357,800
May 25, 202213.2113.4513.2013.3813.29632,400
May 24, 202213.3613.3613.1013.2013.111,148,600
May 20, 202213.3913.5013.1813.2213.13840,500
May 19, 202213.3513.5813.2813.3013.21852,200
May 18, 202213.4613.6513.4113.4613.37693,400
May 17, 202213.2513.5513.2413.5113.421,245,200
May 16, 202213.0913.3612.8313.1713.081,473,400
May 13, 202212.5213.2312.3313.0712.981,926,800
May 12, 202211.7812.2211.7212.1612.071,146,900
May 11, 202211.8112.0611.7711.8711.79949,500
May 10, 202211.9212.0711.6811.7711.691,108,900
May 09, 202212.2512.2811.8311.8411.761,696,700
May 06, 202212.4012.4812.2812.3612.27913,300
May 05, 202212.5912.7812.3312.4812.391,245,000
May 04, 202212.3212.6312.2212.6012.511,048,400
May 03, 202212.2112.3812.1412.2712.181,140,800
May 02, 202212.8012.8212.1412.1712.082,066,700
Apr 29, 202213.0713.0812.7712.7812.691,577,100
Apr 28, 202212.7813.1312.7613.1013.01960,700
Apr 28, 20220.043 Dividend
Apr 27, 202212.8012.8612.7412.7812.65870,900
Apr 26, 202212.8713.0212.7512.7512.62756,700
Apr 25, 202213.0013.0012.8112.8712.741,425,300
Apr 22, 202213.1513.2213.0213.0212.89846,300
Apr 21, 202213.4013.4013.1613.1613.02826,100
Apr 20, 202213.2513.3813.1813.3213.181,017,000
Apr 19, 202213.1313.2613.1013.1813.04782,500
Apr 18, 202213.0513.2413.0513.1212.98614,200
Apr 14, 202213.1413.2313.0513.0812.94666,400
Apr 13, 202212.7613.2312.7613.1413.001,357,300
Apr 12, 202212.8112.8512.6712.7312.601,109,900
Apr 11, 202212.7912.8912.7612.7612.63919,900
Apr 08, 202212.6612.8812.6012.7912.66858,300
Apr 07, 202212.7012.7412.5412.6112.481,493,200
Apr 06, 202212.7312.7912.6612.6912.56806,900
Apr 05, 202212.7312.8312.7312.8012.67694,400
Apr 04, 202212.8412.9112.7112.7512.62824,300
Apr 01, 202213.0713.0912.7612.8212.691,709,300
Mar 31, 202213.1613.2713.0513.0512.92958,200
Mar 30, 202213.2013.2413.1413.1713.03540,500
Mar 30, 20220.043 Dividend
Mar 29, 202213.1913.2713.1013.2613.08733,000
Mar 28, 202213.1313.1813.1013.1212.94643,100
Mar 25, 202213.1713.2413.1413.1612.98752,200
Mar 24, 202213.2613.2613.1313.1312.95606,700
Mar 23, 202213.2113.3013.1713.2213.04736,400
Mar 22, 202213.2513.4313.2313.2613.08809,500
Mar 21, 202213.1913.2613.1313.2213.04655,800
Mar 18, 202213.2013.2313.1013.1512.972,091,200
Mar 17, 202212.9713.2712.9613.1913.011,415,500
Mar 16, 202212.8413.0412.8012.9912.811,429,200
Mar 15, 202212.8312.8612.6612.7812.611,183,200
Mar 14, 202213.0713.0912.7812.8212.651,609,400
Mar 11, 202212.9713.1012.9112.9912.811,832,500
Mar 10, 202212.8112.9612.7412.9112.741,178,800
Mar 09, 202212.8612.9312.8012.8712.701,299,200
Mar 08, 202212.7712.8812.6612.7212.551,133,800
Mar 07, 202212.9513.1012.7612.7712.601,118,500
Mar 04, 202212.8613.0312.8613.0012.821,014,600
Mar 03, 202212.8913.1012.7713.0012.821,349,500
Mar 02, 202212.8112.9512.7512.8812.711,152,500
Mar 01, 202212.9512.9512.6412.7912.621,534,800
Feb 28, 202212.9513.0412.9012.9312.75911,600
Feb 25, 202212.9713.0812.9313.0812.90988,000
Feb 25, 20220.043 Dividend
Feb 24, 202212.7013.0112.5912.9412.721,136,300
Feb 23, 202212.9713.0512.8912.9512.73814,500
Feb 22, 202212.8013.0112.6612.9212.701,335,900
Feb 18, 202212.8313.0012.7712.8012.581,326,000
Feb 17, 202212.8013.0012.8012.8712.651,785,500
Feb 16, 202212.8412.9312.7612.8912.671,515,700
Feb 15, 202212.8512.9812.8112.8612.641,525,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...