NorthWest Healthcare Properties Real Estate Investment Trust (NWH-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.8500 | 4.9200 | 4.8200 | 4.8900 | 4.8900 | 341,400 |
| Apr 25, 2024 | 4.8300 | 4.8500 | 4.7900 | 4.8400 | 4.8400 | 216,000 |
| Apr 24, 2024 | 4.8800 | 4.9500 | 4.8200 | 4.8300 | 4.8300 | 241,100 |
| Apr 23, 2024 | 4.8400 | 5.0100 | 4.8400 | 4.8900 | 4.8900 | 337,300 |
| Apr 22, 2024 | 4.8800 | 4.9000 | 4.8000 | 4.8500 | 4.8500 | 199,500 |
| Apr 19, 2024 | 4.8700 | 4.9100 | 4.8400 | 4.8700 | 4.8700 | 233,400 |
| Apr 18, 2024 | 4.8200 | 4.9000 | 4.7600 | 4.8800 | 4.8800 | 260,100 |
| Apr 17, 2024 | 4.8300 | 4.8900 | 4.7700 | 4.7900 | 4.7900 | 278,000 |
| Apr 16, 2024 | 4.9300 | 5.0000 | 4.8300 | 4.8300 | 4.8300 | 417,800 |
| Apr 15, 2024 | 5.0900 | 5.1200 | 4.9300 | 4.9900 | 4.9900 | 639,500 |
| Apr 12, 2024 | 5.0400 | 5.1000 | 5.0100 | 5.0800 | 5.0800 | 764,400 |
| Apr 11, 2024 | 5.0900 | 5.1400 | 4.9800 | 5.0800 | 5.0800 | 535,200 |
| Apr 10, 2024 | 5.1100 | 5.1100 | 4.9500 | 5.0500 | 5.0500 | 554,500 |
| Apr 09, 2024 | 5.0000 | 5.2800 | 4.9900 | 5.2000 | 5.2000 | 973,000 |
| Apr 08, 2024 | 5.0000 | 5.0000 | 4.8700 | 4.9800 | 4.9800 | 319,400 |
| Apr 05, 2024 | 4.8500 | 4.9800 | 4.7800 | 4.9700 | 4.9700 | 643,300 |
| Apr 04, 2024 | 4.8200 | 4.9200 | 4.8000 | 4.8700 | 4.8700 | 825,000 |
| Apr 03, 2024 | 4.5300 | 4.8000 | 4.5300 | 4.7800 | 4.7800 | 959,900 |
| Apr 02, 2024 | 4.5000 | 4.5600 | 4.4300 | 4.5500 | 4.5500 | 760,000 |
| Apr 01, 2024 | 4.6800 | 4.6800 | 4.4800 | 4.5000 | 4.5000 | 1,148,200 |
| Mar 28, 2024 | 4.6700 | 4.8100 | 4.6000 | 4.6900 | 4.6900 | 1,236,400 |
| Mar 27, 2024 | 4.6400 | 4.8100 | 4.6400 | 4.6800 | 4.6800 | 741,300 |
| Mar 27, 2024 | 0.03 Dividend | |||||
| Mar 26, 2024 | 4.6700 | 4.7800 | 4.6500 | 4.6600 | 4.6300 | 413,200 |
| Mar 25, 2024 | 4.6200 | 4.7000 | 4.6200 | 4.6700 | 4.6399 | 402,900 |
| Mar 22, 2024 | 4.8400 | 4.8600 | 4.6900 | 4.6900 | 4.6598 | 652,700 |
| Mar 21, 2024 | 4.8000 | 4.8600 | 4.7900 | 4.8200 | 4.7890 | 556,400 |
| Mar 20, 2024 | 4.5600 | 4.7200 | 4.5200 | 4.7000 | 4.6697 | 711,600 |
| Mar 19, 2024 | 4.5200 | 4.6400 | 4.5200 | 4.5800 | 4.5505 | 662,000 |
| Mar 18, 2024 | 4.6500 | 4.6500 | 4.4800 | 4.5400 | 4.5108 | 763,300 |
| Mar 15, 2024 | 4.2200 | 4.6900 | 4.2200 | 4.5700 | 4.5406 | 5,473,100 |
| Mar 14, 2024 | 4.2900 | 4.3200 | 4.2000 | 4.2100 | 4.1829 | 693,000 |
| Mar 13, 2024 | 4.2500 | 4.3600 | 4.2400 | 4.3100 | 4.2823 | 846,400 |
| Mar 12, 2024 | 4.2300 | 4.3200 | 4.1900 | 4.2700 | 4.2425 | 643,000 |
| Mar 11, 2024 | 4.2200 | 4.2500 | 4.1800 | 4.2300 | 4.2028 | 494,600 |
| Mar 08, 2024 | 4.1200 | 4.2700 | 4.1000 | 4.2100 | 4.1829 | 717,700 |
| Mar 07, 2024 | 4.0400 | 4.1500 | 4.0300 | 4.1200 | 4.0935 | 455,900 |
| Mar 06, 2024 | 4.0000 | 4.0800 | 3.9800 | 4.0400 | 4.0140 | 644,200 |
| Mar 05, 2024 | 4.0500 | 4.0800 | 3.9900 | 4.0000 | 3.9742 | 415,700 |
| Mar 04, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0600 | 4.0339 | 398,600 |
| Mar 01, 2024 | 4.0100 | 4.1200 | 3.9300 | 4.0900 | 4.0637 | 528,900 |
| Feb 29, 2024 | 4.0900 | 4.0900 | 3.9700 | 3.9800 | 3.9544 | 1,039,100 |
| Feb 28, 2024 | 4.1200 | 4.1700 | 4.0600 | 4.0700 | 4.0438 | 450,600 |
| Feb 28, 2024 | 0.03 Dividend | |||||
| Feb 27, 2024 | 4.1900 | 4.2100 | 4.1500 | 4.1600 | 4.1034 | 343,800 |
| Feb 26, 2024 | 4.2800 | 4.2900 | 4.1600 | 4.1600 | 4.1034 | 799,900 |
| Feb 23, 2024 | 4.3800 | 4.3900 | 4.3000 | 4.3000 | 4.2415 | 464,900 |
| Feb 22, 2024 | 4.4900 | 4.5000 | 4.3800 | 4.4300 | 4.3697 | 460,500 |
| Feb 21, 2024 | 4.3300 | 4.4900 | 4.3300 | 4.4700 | 4.4092 | 532,200 |
| Feb 20, 2024 | 4.3900 | 4.4200 | 4.3000 | 4.3800 | 4.3204 | 523,500 |
| Feb 16, 2024 | 4.3100 | 4.4200 | 4.3000 | 4.4000 | 4.3401 | 345,700 |
| Feb 15, 2024 | 4.2500 | 4.4200 | 4.2500 | 4.3900 | 4.3303 | 600,000 |
| Feb 14, 2024 | 4.1500 | 4.2600 | 4.1500 | 4.2500 | 4.1922 | 494,800 |
| Feb 13, 2024 | 4.3000 | 4.3400 | 4.1000 | 4.1600 | 4.1034 | 932,600 |
| Feb 12, 2024 | 4.3600 | 4.4500 | 4.3500 | 4.3700 | 4.3106 | 547,000 |
| Feb 09, 2024 | 4.3900 | 4.4300 | 4.3000 | 4.3400 | 4.2810 | 620,600 |
| Feb 08, 2024 | 4.4500 | 4.5000 | 4.3800 | 4.4100 | 4.3500 | 744,500 |
| Feb 07, 2024 | 4.6600 | 4.6600 | 4.4800 | 4.4800 | 4.4191 | 949,100 |
| Feb 06, 2024 | 4.6000 | 4.7400 | 4.5800 | 4.6500 | 4.5867 | 768,100 |
| Feb 05, 2024 | 4.8500 | 4.8500 | 4.6500 | 4.6500 | 4.5867 | 917,200 |
| Feb 02, 2024 | 4.8600 | 5.0100 | 4.8100 | 4.8900 | 4.8235 | 1,205,000 |
| Feb 01, 2024 | 4.9000 | 4.9200 | 4.8300 | 4.8900 | 4.8235 | 822,800 |
| Jan 31, 2024 | 4.9200 | 5.0100 | 4.8800 | 4.9000 | 4.8333 | 513,100 |
| Jan 30, 2024 | 4.9900 | 4.9900 | 4.9100 | 4.9200 | 4.8531 | 351,100 |
| Jan 30, 2024 | 0.03 Dividend | |||||
| Jan 29, 2024 | 4.9500 | 5.0700 | 4.9300 | 5.0300 | 4.9320 | 384,700 |
| Jan 26, 2024 | 5.0200 | 5.0400 | 4.9600 | 4.9700 | 4.8732 | 261,100 |
| Jan 25, 2024 | 5.1100 | 5.1100 | 4.9900 | 5.0300 | 4.9320 | 496,900 |
| Jan 24, 2024 | 5.2400 | 5.2600 | 5.0500 | 5.0800 | 4.9810 | 662,100 |
| Jan 23, 2024 | 5.1700 | 5.2200 | 5.1400 | 5.1800 | 5.0791 | 343,100 |
| Jan 22, 2024 | 5.0100 | 5.1800 | 5.0000 | 5.1700 | 5.0693 | 612,000 |
| Jan 19, 2024 | 4.9600 | 5.0700 | 4.9000 | 5.0500 | 4.9516 | 441,500 |
| Jan 18, 2024 | 5.0800 | 5.1400 | 4.9400 | 4.9600 | 4.8633 | 658,000 |
| Jan 17, 2024 | 5.1800 | 5.1800 | 5.0300 | 5.1000 | 5.0006 | 766,400 |
| Jan 16, 2024 | 5.2300 | 5.2600 | 5.1700 | 5.2400 | 5.1379 | 492,700 |
| Jan 15, 2024 | 5.2200 | 5.2500 | 5.2000 | 5.2200 | 5.1183 | 289,800 |
| Jan 12, 2024 | 5.2000 | 5.2700 | 5.1800 | 5.2200 | 5.1183 | 422,700 |
| Jan 11, 2024 | 5.1800 | 5.2300 | 5.0200 | 5.2100 | 5.1085 | 511,400 |
| Jan 10, 2024 | 5.1500 | 5.2100 | 5.1200 | 5.1800 | 5.0791 | 411,100 |
| Jan 09, 2024 | 5.2700 | 5.2800 | 5.1500 | 5.1500 | 5.0496 | 618,400 |
| Jan 08, 2024 | 5.2200 | 5.2900 | 5.1900 | 5.2600 | 5.1575 | 470,800 |
| Jan 05, 2024 | 5.2200 | 5.2500 | 5.1300 | 5.2200 | 5.1183 | 449,200 |
| Jan 04, 2024 | 5.2800 | 5.3000 | 5.2100 | 5.2200 | 5.1183 | 406,500 |
| Jan 03, 2024 | 5.3000 | 5.3200 | 5.1700 | 5.3000 | 5.1967 | 890,000 |
| Jan 02, 2024 | 5.1900 | 5.3700 | 5.1600 | 5.3100 | 5.2065 | 669,700 |
| Dec 29, 2023 | 5.1000 | 5.1700 | 5.1000 | 5.1600 | 5.0595 | 1,030,600 |
| Dec 28, 2023 | 5.0100 | 5.0800 | 5.0000 | 5.0700 | 4.9712 | 472,300 |
| Dec 28, 2023 | 0.03 Dividend | |||||
| Dec 27, 2023 | 4.8900 | 5.0100 | 4.8900 | 5.0000 | 4.8732 | 1,092,300 |
| Dec 22, 2023 | 4.8200 | 4.9400 | 4.8200 | 4.9000 | 4.7757 | 727,700 |
| Dec 21, 2023 | 4.8100 | 4.9500 | 4.8100 | 4.8100 | 4.6880 | 555,000 |
| Dec 20, 2023 | 4.7900 | 4.8600 | 4.7400 | 4.7900 | 4.6685 | 977,500 |
| Dec 19, 2023 | 4.7600 | 4.8200 | 4.7500 | 4.8100 | 4.6880 | 438,700 |
| Dec 18, 2023 | 4.8000 | 4.8400 | 4.7600 | 4.7800 | 4.6587 | 747,800 |
| Dec 15, 2023 | 4.8500 | 4.8500 | 4.6500 | 4.7800 | 4.6587 | 1,392,900 |
| Dec 14, 2023 | 4.8900 | 4.9200 | 4.6900 | 4.8500 | 4.7270 | 1,480,300 |
| Dec 13, 2023 | 4.4000 | 4.8200 | 4.3600 | 4.8000 | 4.6782 | 1,728,500 |
| Dec 12, 2023 | 4.3900 | 4.4300 | 4.3000 | 4.4200 | 4.3079 | 557,700 |
| Dec 11, 2023 | 4.4300 | 4.4300 | 4.2900 | 4.3200 | 4.2104 | 942,800 |
| Dec 08, 2023 | 4.4800 | 4.5200 | 4.4000 | 4.4800 | 4.3663 | 696,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.