Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.19-0.12 (-0.74%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 202116.2516.3016.1016.1916.191,798,000
Jun. 17, 202116.4016.5916.2316.3116.31678,700
Jun. 16, 202116.4916.6716.3416.4516.45675,000
Jun. 15, 202116.7016.7016.4616.4816.48720,500
Jun. 14, 202116.6516.7416.5616.6116.61599,700
Jun. 11, 202116.6716.7116.5416.6016.60372,900
Jun. 10, 202116.4516.6516.3616.5916.59548,000
Jun. 09, 202116.4616.5216.4016.4016.401,122,000
Jun. 08, 202116.4316.5116.4116.4416.441,483,200
Jun. 07, 202116.2516.5716.2316.4616.461,073,300
Jun. 04, 202116.1916.2716.0216.2516.25382,500
Jun. 03, 202115.9516.1115.9016.0716.07353,500
Jun. 02, 202115.9416.1215.8916.0216.02648,500
Jun. 01, 202116.0516.0815.8315.9415.94585,700
May 31, 202115.9616.0115.9115.9715.97117,400
May 28, 202115.8816.0115.7915.9315.93391,700
May 27, 202115.7515.9415.7015.8715.87577,200
May 26, 202115.4915.7615.3815.7315.73708,500
May 25, 202115.6415.7115.4615.4915.49963,800
May 25, 20210.058 Dividend
May 21, 202115.7615.7815.5415.6315.57491,200
May 20, 202115.7015.7815.6015.7415.68755,800
May 19, 202115.5915.7615.4515.7015.64884,500
May 18, 202115.5215.7515.5015.7215.66397,900
May 17, 202115.4415.5815.3915.5515.49425,600
May 14, 202115.3215.4915.1815.4315.37543,500
May 13, 202115.1015.3815.1015.2815.22419,600
May 12, 202115.2415.5215.0715.0915.03570,100
May 11, 202115.3615.4415.1015.2815.22430,400
May 10, 202115.4215.6415.4215.5215.46429,000
May 07, 202115.2815.6315.2515.4215.36468,300
May 06, 202115.2015.3915.1015.3115.25277,500
May 05, 202115.2615.3515.1015.2015.14426,400
May 04, 202115.5615.5915.2215.2615.20832,600
May 03, 202115.3215.6815.3115.5415.48825,000
Apr. 30, 202114.9915.2614.9915.2315.171,269,300
Apr. 29, 202114.8715.0314.8515.0114.95843,800
Apr. 28, 202114.8014.9014.7114.8414.78477,700
Apr. 27, 202114.7114.8214.6614.7314.68446,200
Apr. 26, 202114.8314.8314.6614.7214.67544,700
Apr. 23, 202114.7814.8714.7014.8314.77473,200
Apr. 22, 202114.9315.0114.7114.8114.76497,700
Apr. 21, 202114.8314.9814.8314.9614.90420,400
Apr. 20, 202114.7314.9114.6714.9014.84614,600
Apr. 20, 20210.058 Dividend
Apr. 19, 202114.8014.8614.6714.8414.73631,100
Apr. 16, 202114.8814.9214.7514.8114.70339,900
Apr. 15, 202114.7014.9514.5914.8714.76674,000
Apr. 14, 202114.8414.8814.6114.6514.54734,600
Apr. 13, 202114.6314.8014.5614.7814.671,071,800
Apr. 12, 202114.7114.8314.5114.6614.55566,100
Apr. 09, 202114.9114.9314.7714.7814.67408,600
Apr. 08, 202114.6414.9214.6314.9214.81840,100
Apr. 07, 202114.6714.7514.5914.6914.58331,100
Apr. 06, 202114.5814.6714.4414.6614.55517,100
Apr. 05, 202114.7514.8614.4714.6114.50663,000
Apr. 01, 202114.3414.6014.2314.6014.49717,400
Mar. 31, 202114.4614.5214.2514.2614.15771,800
Mar. 30, 202114.2314.5714.2314.5014.39533,100
Mar. 29, 202114.6014.7014.2114.2714.161,359,100
Mar. 26, 202114.5414.7714.4814.6614.55404,300
Mar. 25, 202114.2914.5114.1114.4714.36463,200
Mar. 24, 202114.1514.5414.1514.4114.30457,300
Mar. 23, 202114.6114.6914.1314.1514.04617,400
Mar. 22, 202114.4914.7614.4914.6314.52614,300
Mar. 22, 20210.058 Dividend
Mar. 19, 202114.6114.8714.4514.6414.472,074,700
Mar. 18, 202115.0615.1614.5814.6214.451,135,800
Mar. 17, 202115.0515.1314.8915.0914.921,120,000
Mar. 16, 202115.1815.2515.0615.0814.91702,100
Mar. 15, 202114.9815.2414.9415.2015.02741,200
Mar. 12, 202114.6114.9714.5514.9214.75790,900
Mar. 11, 202114.6314.9114.5414.5714.401,225,000
Mar. 10, 202114.7214.8014.4614.5714.401,200,700
Mar. 09, 202114.7014.9014.7014.7614.59832,300
Mar. 08, 202114.2714.8114.2014.7314.561,078,400
Mar. 05, 202114.2714.4214.1014.2714.111,050,100
Mar. 04, 202114.6114.6614.0214.2614.101,528,300
Mar. 03, 202114.0714.6014.0214.5114.34999,300
Mar. 02, 202113.9114.0713.8213.9813.82765,700
Mar. 01, 202113.8314.0113.7713.8913.73784,400
Feb. 26, 202113.9513.9813.5713.7213.56856,500
Feb. 25, 202114.0714.1213.7613.8313.67629,000
Feb. 24, 202113.5114.0513.4614.0213.86864,800
Feb. 23, 202113.5013.5813.2413.5013.34609,100
Feb. 22, 202113.4313.4813.2313.4313.28720,800
Feb. 19, 202113.2613.5013.1813.3513.20527,900
Feb. 18, 202113.2813.3713.1313.2413.09926,200
Feb. 18, 20210.058 Dividend
Feb. 17, 202113.5113.6513.2413.3913.181,423,300
Feb. 16, 202113.2113.4513.1513.4013.19788,900
Feb. 12, 202112.9913.1412.9913.0812.87625,800
Feb. 11, 202113.2213.2213.0013.0912.88651,700
Feb. 10, 202113.1113.3413.0313.2513.04577,700
Feb. 09, 202113.3013.3213.0813.1312.92433,900
Feb. 08, 202113.3613.4013.1813.2713.06476,000
Feb. 05, 202113.3213.4913.2513.3313.121,259,200
Feb. 04, 202112.9913.5012.9813.2213.011,030,200
Feb. 03, 202112.9112.9412.7312.9112.71781,300
Feb. 02, 202112.5412.9012.5412.8812.68956,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...