STOCK FUTURES MIXED AS FOCUS FIXED ON U.S. JOBS DATA

WTI futures and Brent crude futures both see increases at less than 1%

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2023	9.40	9.53	9.38	9.41	9.41	931,300
Dec 05, 2023	9.25	9.39	9.21	9.36	9.36	756,000
Dec 04, 2023	8.94	9.29	8.94	9.28	9.28	985,800
Dec 01, 2023	8.85	9.16	8.85	9.12	9.12	1,093,900
Nov 30, 2023	8.85	8.94	8.80	8.88	8.88	1,273,100
Nov 29, 2023	9.00	9.04	8.87	8.90	8.90	738,600
Nov 29, 2023	0.05 Dividend
Nov 28, 2023	8.90	9.01	8.87	9.00	8.95	1,176,900
Nov 27, 2023	8.96	9.00	8.89	8.94	8.89	438,500
Nov 24, 2023	9.00	9.05	8.96	9.00	8.95	312,400
Nov 23, 2023	9.05	9.09	9.01	9.03	8.98	121,400
Nov 22, 2023	9.00	9.13	8.99	9.06	9.01	614,500
Nov 21, 2023	9.24	9.24	8.97	8.98	8.93	1,060,500
Nov 20, 2023	9.10	9.24	9.06	9.21	9.16	1,192,200
Nov 17, 2023	8.98	9.15	8.95	9.12	9.07	914,400
Nov 16, 2023	9.00	9.02	8.91	8.94	8.89	3,987,500
Nov 15, 2023	8.98	9.12	8.90	9.00	8.95	2,072,800
Nov 14, 2023	8.87	9.00	8.83	8.93	8.88	1,303,500
Nov 13, 2023	8.76	8.78	8.61	8.73	8.68	543,400
Nov 10, 2023	8.91	8.93	8.76	8.81	8.76	553,800
Nov 09, 2023	8.99	9.05	8.82	8.86	8.81	567,800
Nov 08, 2023	9.02	9.19	8.94	8.95	8.90	331,000
Nov 07, 2023	9.11	9.17	9.04	9.04	8.99	428,800
Nov 06, 2023	9.30	9.31	9.12	9.15	9.10	455,300
Nov 03, 2023	9.22	9.50	9.22	9.33	9.28	775,400
Nov 02, 2023	8.92	9.15	8.91	9.13	9.08	564,700
Nov 01, 2023	8.55	8.82	8.52	8.80	8.75	494,200
Oct 31, 2023	8.73	8.75	8.53	8.53	8.48	743,000
Oct 30, 2023	8.56	8.70	8.52	8.70	8.65	408,600
Oct 30, 2023	0.05 Dividend
Oct 27, 2023	8.72	8.81	8.47	8.57	8.47	493,200
Oct 26, 2023	8.64	8.80	8.59	8.71	8.61	337,000
Oct 25, 2023	8.76	8.92	8.65	8.65	8.55	427,800
Oct 24, 2023	8.90	8.95	8.79	8.90	8.80	355,600
Oct 23, 2023	8.84	8.91	8.71	8.86	8.76	418,800
Oct 20, 2023	9.11	9.13	8.90	8.91	8.81	573,200
Oct 19, 2023	9.21	9.23	9.08	9.09	8.99	387,300
Oct 18, 2023	9.40	9.41	9.21	9.21	9.11	412,300
Oct 17, 2023	9.36	9.49	9.36	9.47	9.36	409,000
Oct 16, 2023	9.23	9.40	9.18	9.39	9.28	308,900
Oct 13, 2023	9.30	9.30	9.16	9.21	9.11	263,100
Oct 12, 2023	9.41	9.47	9.22	9.26	9.15	353,800
Oct 11, 2023	9.30	9.50	9.28	9.46	9.35	434,100
Oct 10, 2023	9.05	9.32	9.05	9.31	9.20	588,900
Oct 06, 2023	8.90	9.06	8.77	9.06	8.96	358,300
Oct 05, 2023	8.89	8.98	8.86	8.96	8.86	293,600
Oct 04, 2023	8.73	8.92	8.73	8.88	8.78	438,500
Oct 03, 2023	8.90	8.91	8.64	8.70	8.60	577,000
Oct 02, 2023	9.20	9.21	8.99	9.01	8.91	406,100
Sept 29, 2023	9.34	9.43	9.22	9.23	9.13	721,700
Sept 28, 2023	9.13	9.32	9.13	9.31	9.20	399,700
Sept 28, 2023	0.05 Dividend
Sept 27, 2023	9.41	9.43	9.14	9.21	9.06	601,900
Sept 26, 2023	9.67	9.73	9.40	9.40	9.24	940,400
Sept 25, 2023	9.87	9.95	9.71	9.72	9.56	465,200
Sept 22, 2023	10.00	10.00	9.88	9.90	9.73	430,900
Sept 21, 2023	10.15	10.18	9.96	10.00	9.83	872,300
Sept 20, 2023	10.24	10.31	10.16	10.16	9.99	316,500
Sept 19, 2023	10.36	10.40	10.19	10.21	10.04	446,600
Sept 18, 2023	10.47	10.47	10.31	10.38	10.21	266,700
Sept 15, 2023	10.36	10.56	10.25	10.54	10.36	1,151,400
Sept 14, 2023	10.16	10.41	10.08	10.40	10.23	619,200
Sept 13, 2023	10.16	10.31	10.01	10.10	9.93	961,700
Sept 12, 2023	10.28	10.28	10.09	10.13	9.96	458,100
Sept 11, 2023	10.28	10.41	10.27	10.30	10.13	429,600
Sept 08, 2023	10.45	10.46	10.27	10.32	10.15	544,900
Sept 07, 2023	10.32	10.46	10.29	10.43	10.26	350,300
Sept 06, 2023	10.38	10.43	10.21	10.40	10.23	1,610,400
Sept 05, 2023	10.37	10.50	10.31	10.39	10.22	474,100
Sept 01, 2023	10.37	10.52	10.36	10.44	10.27	292,900
Aug 31, 2023	10.62	10.62	10.34	10.34	10.17	885,900
Aug 30, 2023	10.56	10.64	10.51	10.60	10.42	285,200
Aug 30, 2023	0.05 Dividend
Aug 29, 2023	10.50	10.66	10.43	10.58	10.35	674,300
Aug 28, 2023	10.42	10.53	10.40	10.52	10.30	264,300
Aug 25, 2023	10.33	10.46	10.31	10.41	10.19	196,900
Aug 24, 2023	10.32	10.43	10.31	10.33	10.11	189,000
Aug 23, 2023	10.15	10.38	10.14	10.38	10.16	263,300
Aug 22, 2023	10.23	10.24	10.09	10.14	9.92	171,200
Aug 21, 2023	10.34	10.34	10.14	10.20	9.98	831,300
Aug 18, 2023	10.25	10.44	10.22	10.39	10.17	344,200
Aug 17, 2023	10.30	10.33	10.26	10.30	10.08	296,500
Aug 16, 2023	10.16	10.31	10.11	10.26	10.04	582,600
Aug 15, 2023	10.23	10.29	10.16	10.19	9.97	423,500
Aug 14, 2023	10.30	10.44	10.25	10.30	10.08	445,000
Aug 11, 2023	10.56	10.56	10.24	10.29	10.07	576,300
Aug 10, 2023	10.69	10.75	10.53	10.57	10.34	250,500
Aug 09, 2023	10.43	10.69	10.42	10.68	10.45	584,800
Aug 08, 2023	10.35	10.44	10.31	10.43	10.21	347,200
Aug 04, 2023	10.30	10.44	10.30	10.36	10.14	661,300
Aug 03, 2023	10.27	10.32	10.20	10.31	10.09	667,000
Aug 02, 2023	10.33	10.36	10.24	10.31	10.09	350,500
Aug 01, 2023	10.28	10.40	10.26	10.37	10.15	464,500
Jul 31, 2023	10.25	10.34	10.23	10.29	10.07	449,600
Jul 28, 2023	10.43	10.52	10.22	10.23	10.01	472,100
Jul 28, 2023	0.05 Dividend
Jul 27, 2023	10.64	10.67	10.42	10.42	10.15	419,700
Jul 26, 2023	10.57	10.65	10.53	10.63	10.35	264,400
Jul 25, 2023	10.55	10.62	10.55	10.57	10.29	378,400
Jul 24, 2023	10.49	10.59	10.49	10.57	10.29	288,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,274.21-101.69(-0.50%)

S&P 5004,549.34-17.84(-0.39%)

DOW36,054.43-70.17(-0.19%)

CAD/USD0.7353-0.0004(-0.06%)

CRUDE OIL70.17+0.79(+1.14%)

Bitcoin CAD58,861.50-1,235.50(-2.06%)

STOCK FUTURES MIXED AS FOCUS FIXED ON U.S. JOBS DATA

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

S&P/TSX
20,274.21
-101.69(-0.50%)

S&P 500
4,549.34
-17.84(-0.39%)

DOW
36,054.43
-70.17(-0.19%)

CAD/USD
0.7353
-0.0004(-0.06%)

CRUDE OIL
70.17
+0.79(+1.14%)

Bitcoin CAD
58,861.50
-1,235.50(-2.06%)