Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 202312.4112.4512.1912.2112.21453,896
Mar 21, 202312.4812.5912.4512.4712.47479,200
Mar 20, 202312.5512.6212.4612.4712.47416,300
Mar 17, 202312.7212.8612.5612.6012.601,076,100
Mar 16, 202312.6012.8612.4312.8112.81865,400
Mar 15, 202312.6912.9012.5812.6812.68836,100
Mar 14, 202312.9313.1312.8012.8312.83527,000
Mar 13, 202312.6312.8412.5612.8212.82762,800
Mar 10, 202312.8612.9012.6712.7412.74884,900
Mar 09, 202313.0013.0812.9212.9312.93854,400
Mar 08, 202313.0013.1612.9913.0113.01365,000
Mar 07, 202313.1313.1413.0013.0013.00323,800
Mar 06, 202313.0813.1813.0513.1013.10243,900
Mar 03, 202313.1813.2513.1013.1013.10317,100
Mar 02, 202312.9013.1712.9013.1513.15390,200
Mar 01, 202313.0913.1913.0013.0413.04333,200
Feb 28, 202313.1513.2113.0113.1113.111,042,000
Feb 27, 202312.9813.2712.9813.1713.17322,300
Feb 27, 20230.05 Dividend
Feb 24, 202313.0013.1212.9013.0713.02349,300
Feb 23, 202313.0713.1413.0013.1213.07352,400
Feb 22, 202313.0313.2512.8613.0613.01553,800
Feb 21, 202313.1613.1612.9413.0613.01432,100
Feb 17, 202313.0613.3013.0113.2213.171,105,700
Feb 16, 202312.9113.1912.9113.1113.06750,100
Feb 15, 202312.8713.1712.8513.0212.97865,300
Feb 14, 202313.0413.1412.8813.0212.971,115,900
Feb 13, 202312.5412.7612.5212.7112.66286,900
Feb 10, 202312.6612.7012.5412.5712.52341,600
Feb 09, 202312.6812.7712.6612.6912.64249,400
Feb 08, 202312.6412.7512.5612.6312.58290,800
Feb 07, 202312.8012.8012.5312.6712.62765,800
Feb 06, 202312.9012.9412.6512.8412.79422,900
Feb 03, 202313.0413.0912.9313.0112.96619,500
Feb 02, 202313.1313.2413.0913.1313.081,100,500
Feb 01, 202312.9913.1012.8813.0513.00791,500
Jan 31, 202313.0213.1012.9313.0112.961,346,100
Jan 30, 202312.9613.1512.9613.0212.97261,000
Jan 30, 20230.05 Dividend
Jan 27, 202313.0013.1412.9613.0612.96345,600
Jan 26, 202313.0013.0312.9013.0012.90317,600
Jan 25, 202312.9013.0112.8712.9412.84313,200
Jan 24, 202313.0313.0712.9012.9912.89565,400
Jan 23, 202312.9413.1312.9213.0412.94556,000
Jan 20, 202312.7912.9812.7612.9412.84274,000
Jan 19, 202312.7912.9712.7712.8212.72406,900
Jan 18, 202313.0013.0612.8012.8512.75571,500
Jan 17, 202312.8413.0012.8412.9912.89309,500
Jan 16, 202312.8612.9212.7912.8912.79154,600
Jan 13, 202312.7812.8812.7212.8412.74464,000
Jan 12, 202312.6612.9012.6112.8612.76558,300
Jan 11, 202312.3612.6412.3412.6112.511,057,700
Jan 10, 202312.2112.3812.2012.3312.24860,900
Jan 09, 202312.1212.2812.1012.2312.14339,800
Jan 06, 202312.0512.1511.9812.0912.00409,900
Jan 05, 202312.1812.1811.9312.0011.91411,200
Jan 04, 202312.2012.2712.1712.2412.15535,700
Jan 03, 202312.2012.2912.0812.1512.06418,900
Dec 30, 202212.0512.1912.0512.1112.02237,500
Dec 29, 202211.9612.1911.9512.1312.04382,700
Dec 29, 20220.096 Dividend
Dec 28, 202212.2212.3311.9312.0111.82405,100
Dec 23, 202212.2012.3512.1712.2912.10370,500
Dec 22, 202212.1112.2312.0712.2112.02448,900
Dec 21, 202212.0512.3012.0412.1912.00322,000
Dec 20, 202211.8712.0711.8612.0211.83340,300
Dec 19, 202212.1712.2511.9411.9811.79852,400
Dec 16, 202212.1612.2712.1112.2012.01805,900
Dec 15, 202212.4012.5912.3112.3312.14475,200
Dec 14, 202212.3712.6312.3412.5112.32551,800
Dec 13, 202212.2512.4412.1112.3812.19410,400
Dec 12, 202212.1812.2212.1012.1411.95397,200
Dec 09, 202212.1712.2512.1712.2012.01188,600
Dec 08, 202212.2912.3512.1212.1912.00427,600
Dec 07, 202212.2512.3512.2512.2612.07397,500
Dec 06, 202212.3012.3712.2412.2412.05435,500
Dec 05, 202212.3512.3812.2512.2912.10275,400
Dec 02, 202212.4012.4612.3512.3912.20226,000
Dec 01, 202212.4612.6012.3812.5012.31383,200
Nov 30, 202212.4012.5012.2812.4412.25555,500
Nov 29, 202212.3312.4912.3012.4812.29212,900
Nov 29, 20220.046 Dividend
Nov 28, 202212.4412.5412.3412.3512.11325,100
Nov 25, 202212.4112.5512.4112.5412.30256,800
Nov 24, 202212.4012.5012.4012.4312.19128,400
Nov 23, 202212.4312.4712.3512.4212.18316,400
Nov 22, 202212.1912.5112.1912.4912.25402,700
Nov 21, 202212.1312.2412.1212.1711.94504,900
Nov 18, 202212.3412.4612.1912.2412.00421,300
Nov 17, 202212.2612.3912.2212.3112.07431,100
Nov 16, 202212.2812.4512.2512.3812.141,017,800
Nov 15, 202212.1812.5812.0812.4012.161,355,100
Nov 14, 202212.0712.1511.8311.8411.61287,500
Nov 11, 202212.1012.1511.8512.0411.81695,500
Nov 10, 202211.9012.1811.8611.9911.76821,400
Nov 09, 202211.7311.7811.6411.6611.44507,000
Nov 08, 202211.6311.8211.5911.8011.57480,900
Nov 07, 202211.4011.7111.4011.6811.46559,900
Nov 04, 202211.1711.4311.1711.4111.19346,800
Nov 03, 202211.0311.2110.9911.1610.95456,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...