Canada markets open in 9 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.41+0.05 (+0.53%)
At close: 03:59PM EST
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20239.409.539.389.419.41931,300
Dec 05, 20239.259.399.219.369.36756,000
Dec 04, 20238.949.298.949.289.28985,800
Dec 01, 20238.859.168.859.129.121,093,900
Nov 30, 20238.858.948.808.888.881,273,100
Nov 29, 20239.009.048.878.908.90738,600
Nov 29, 20230.05 Dividend
Nov 28, 20238.909.018.879.008.951,176,900
Nov 27, 20238.969.008.898.948.89438,500
Nov 24, 20239.009.058.969.008.95312,400
Nov 23, 20239.059.099.019.038.98121,400
Nov 22, 20239.009.138.999.069.01614,500
Nov 21, 20239.249.248.978.988.931,060,500
Nov 20, 20239.109.249.069.219.161,192,200
Nov 17, 20238.989.158.959.129.07914,400
Nov 16, 20239.009.028.918.948.893,987,500
Nov 15, 20238.989.128.909.008.952,072,800
Nov 14, 20238.879.008.838.938.881,303,500
Nov 13, 20238.768.788.618.738.68543,400
Nov 10, 20238.918.938.768.818.76553,800
Nov 09, 20238.999.058.828.868.81567,800
Nov 08, 20239.029.198.948.958.90331,000
Nov 07, 20239.119.179.049.048.99428,800
Nov 06, 20239.309.319.129.159.10455,300
Nov 03, 20239.229.509.229.339.28775,400
Nov 02, 20238.929.158.919.139.08564,700
Nov 01, 20238.558.828.528.808.75494,200
Oct 31, 20238.738.758.538.538.48743,000
Oct 30, 20238.568.708.528.708.65408,600
Oct 30, 20230.05 Dividend
Oct 27, 20238.728.818.478.578.47493,200
Oct 26, 20238.648.808.598.718.61337,000
Oct 25, 20238.768.928.658.658.55427,800
Oct 24, 20238.908.958.798.908.80355,600
Oct 23, 20238.848.918.718.868.76418,800
Oct 20, 20239.119.138.908.918.81573,200
Oct 19, 20239.219.239.089.098.99387,300
Oct 18, 20239.409.419.219.219.11412,300
Oct 17, 20239.369.499.369.479.36409,000
Oct 16, 20239.239.409.189.399.28308,900
Oct 13, 20239.309.309.169.219.11263,100
Oct 12, 20239.419.479.229.269.15353,800
Oct 11, 20239.309.509.289.469.35434,100
Oct 10, 20239.059.329.059.319.20588,900
Oct 06, 20238.909.068.779.068.96358,300
Oct 05, 20238.898.988.868.968.86293,600
Oct 04, 20238.738.928.738.888.78438,500
Oct 03, 20238.908.918.648.708.60577,000
Oct 02, 20239.209.218.999.018.91406,100
Sept 29, 20239.349.439.229.239.13721,700
Sept 28, 20239.139.329.139.319.20399,700
Sept 28, 20230.05 Dividend
Sept 27, 20239.419.439.149.219.06601,900
Sept 26, 20239.679.739.409.409.24940,400
Sept 25, 20239.879.959.719.729.56465,200
Sept 22, 202310.0010.009.889.909.73430,900
Sept 21, 202310.1510.189.9610.009.83872,300
Sept 20, 202310.2410.3110.1610.169.99316,500
Sept 19, 202310.3610.4010.1910.2110.04446,600
Sept 18, 202310.4710.4710.3110.3810.21266,700
Sept 15, 202310.3610.5610.2510.5410.361,151,400
Sept 14, 202310.1610.4110.0810.4010.23619,200
Sept 13, 202310.1610.3110.0110.109.93961,700
Sept 12, 202310.2810.2810.0910.139.96458,100
Sept 11, 202310.2810.4110.2710.3010.13429,600
Sept 08, 202310.4510.4610.2710.3210.15544,900
Sept 07, 202310.3210.4610.2910.4310.26350,300
Sept 06, 202310.3810.4310.2110.4010.231,610,400
Sept 05, 202310.3710.5010.3110.3910.22474,100
Sept 01, 202310.3710.5210.3610.4410.27292,900
Aug 31, 202310.6210.6210.3410.3410.17885,900
Aug 30, 202310.5610.6410.5110.6010.42285,200
Aug 30, 20230.05 Dividend
Aug 29, 202310.5010.6610.4310.5810.35674,300
Aug 28, 202310.4210.5310.4010.5210.30264,300
Aug 25, 202310.3310.4610.3110.4110.19196,900
Aug 24, 202310.3210.4310.3110.3310.11189,000
Aug 23, 202310.1510.3810.1410.3810.16263,300
Aug 22, 202310.2310.2410.0910.149.92171,200
Aug 21, 202310.3410.3410.1410.209.98831,300
Aug 18, 202310.2510.4410.2210.3910.17344,200
Aug 17, 202310.3010.3310.2610.3010.08296,500
Aug 16, 202310.1610.3110.1110.2610.04582,600
Aug 15, 202310.2310.2910.1610.199.97423,500
Aug 14, 202310.3010.4410.2510.3010.08445,000
Aug 11, 202310.5610.5610.2410.2910.07576,300
Aug 10, 202310.6910.7510.5310.5710.34250,500
Aug 09, 202310.4310.6910.4210.6810.45584,800
Aug 08, 202310.3510.4410.3110.4310.21347,200
Aug 04, 202310.3010.4410.3010.3610.14661,300
Aug 03, 202310.2710.3210.2010.3110.09667,000
Aug 02, 202310.3310.3610.2410.3110.09350,500
Aug 01, 202310.2810.4010.2610.3710.15464,500
Jul 31, 202310.2510.3410.2310.2910.07449,600
Jul 28, 202310.4310.5210.2210.2310.01472,100
Jul 28, 20230.05 Dividend
Jul 27, 202310.6410.6710.4210.4210.15419,700
Jul 26, 202310.5710.6510.5310.6310.35264,400
Jul 25, 202310.5510.6210.5510.5710.29378,400
Jul 24, 202310.4910.5910.4910.5710.29288,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...