Canada markets open in 49 minutes

NorthWest Healthcare Properties Real Estate Investment Trust (NWH-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.6800+0.0500 (+1.08%)
At close: 04:00PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20244.64004.81004.64004.68004.6800741,300
Mar 27, 20240.03 Dividend
Mar 26, 20244.67004.78004.65004.66004.6300413,200
Mar 25, 20244.62004.70004.62004.67004.6399402,900
Mar 22, 20244.84004.86004.69004.69004.6598652,700
Mar 21, 20244.80004.86004.79004.82004.7890556,400
Mar 20, 20244.56004.72004.52004.70004.6697711,600
Mar 19, 20244.52004.64004.52004.58004.5505662,000
Mar 18, 20244.65004.65004.48004.54004.5108763,300
Mar 15, 20244.22004.69004.22004.57004.54065,473,100
Mar 14, 20244.29004.32004.20004.21004.1829693,000
Mar 13, 20244.25004.36004.24004.31004.2823846,400
Mar 12, 20244.23004.32004.19004.27004.2425643,000
Mar 11, 20244.22004.25004.18004.23004.2028494,600
Mar 08, 20244.12004.27004.10004.21004.1829717,700
Mar 07, 20244.04004.15004.03004.12004.0935455,900
Mar 06, 20244.00004.08003.98004.04004.0140644,200
Mar 05, 20244.05004.08003.99004.00003.9742415,700
Mar 04, 20244.08004.08004.00004.06004.0339398,600
Mar 01, 20244.01004.12003.93004.09004.0637528,900
Feb 29, 20244.09004.09003.97003.98003.95441,039,100
Feb 28, 20244.12004.17004.06004.07004.0438450,600
Feb 28, 20240.03 Dividend
Feb 27, 20244.19004.21004.15004.16004.1034343,800
Feb 26, 20244.28004.29004.16004.16004.1034799,900
Feb 23, 20244.38004.39004.30004.30004.2415464,900
Feb 22, 20244.49004.50004.38004.43004.3697460,500
Feb 21, 20244.33004.49004.33004.47004.4092532,200
Feb 20, 20244.39004.42004.30004.38004.3204523,500
Feb 16, 20244.31004.42004.30004.40004.3401345,700
Feb 15, 20244.25004.42004.25004.39004.3303600,000
Feb 14, 20244.15004.26004.15004.25004.1922494,800
Feb 13, 20244.30004.34004.10004.16004.1034932,600
Feb 12, 20244.36004.45004.35004.37004.3106547,000
Feb 09, 20244.39004.43004.30004.34004.2810620,600
Feb 08, 20244.45004.50004.38004.41004.3500744,500
Feb 07, 20244.66004.66004.48004.48004.4191949,100
Feb 06, 20244.60004.74004.58004.65004.5867768,100
Feb 05, 20244.85004.85004.65004.65004.5867917,200
Feb 02, 20244.86005.01004.81004.89004.82351,205,000
Feb 01, 20244.90004.92004.83004.89004.8235822,800
Jan 31, 20244.92005.01004.88004.90004.8333513,100
Jan 30, 20244.99004.99004.91004.92004.8531351,100
Jan 30, 20240.03 Dividend
Jan 29, 20244.95005.07004.93005.03004.9320384,700
Jan 26, 20245.02005.04004.96004.97004.8732261,100
Jan 25, 20245.11005.11004.99005.03004.9320496,900
Jan 24, 20245.24005.26005.05005.08004.9810662,100
Jan 23, 20245.17005.22005.14005.18005.0791343,100
Jan 22, 20245.01005.18005.00005.17005.0693612,000
Jan 19, 20244.96005.07004.90005.05004.9516441,500
Jan 18, 20245.08005.14004.94004.96004.8633658,000
Jan 17, 20245.18005.18005.03005.10005.0006766,400
Jan 16, 20245.23005.26005.17005.24005.1379492,700
Jan 15, 20245.22005.25005.20005.22005.1183289,800
Jan 12, 20245.20005.27005.18005.22005.1183422,700
Jan 11, 20245.18005.23005.02005.21005.1085511,400
Jan 10, 20245.15005.21005.12005.18005.0791411,100
Jan 09, 20245.27005.28005.15005.15005.0496618,400
Jan 08, 20245.22005.29005.19005.26005.1575470,800
Jan 05, 20245.22005.25005.13005.22005.1183449,200
Jan 04, 20245.28005.30005.21005.22005.1183406,500
Jan 03, 20245.30005.32005.17005.30005.1967890,000
Jan 02, 20245.19005.37005.16005.31005.2065669,700
Dec 29, 20235.10005.17005.10005.16005.05951,030,600
Dec 28, 20235.01005.08005.00005.07004.9712472,300
Dec 28, 20230.03 Dividend
Dec 27, 20234.89005.01004.89005.00004.87321,092,300
Dec 22, 20234.82004.94004.82004.90004.7757727,700
Dec 21, 20234.81004.95004.81004.81004.6880555,000
Dec 20, 20234.79004.86004.74004.79004.6685977,500
Dec 19, 20234.76004.82004.75004.81004.6880438,700
Dec 18, 20234.80004.84004.76004.78004.6587747,800
Dec 15, 20234.85004.85004.65004.78004.65871,392,900
Dec 14, 20234.89004.92004.69004.85004.72701,480,300
Dec 13, 20234.40004.82004.36004.80004.67821,728,500
Dec 12, 20234.39004.43004.30004.42004.3079557,700
Dec 11, 20234.43004.43004.29004.32004.2104942,800
Dec 08, 20234.48004.52004.40004.48004.3663696,600
Dec 07, 20234.51004.61004.47004.47004.3566839,000
Dec 06, 20234.45004.64004.45004.50004.3858800,300
Dec 05, 20234.53004.54004.45004.49004.3761743,600
Dec 04, 20234.54004.62004.53004.53004.4151834,500
Dec 01, 20234.38004.58004.38004.57004.4541891,800
Nov 30, 20234.49004.49004.38004.41004.29811,081,600
Nov 29, 20234.56004.63004.46004.50004.3858796,700
Nov 29, 20230.03 Dividend
Nov 28, 20234.53004.55004.46004.53004.3858529,700
Nov 27, 20234.47004.57004.37004.53004.3858908,200
Nov 24, 20234.49004.54004.45004.50004.3568345,200
Nov 23, 20234.47004.50004.41004.48004.3374257,800
Nov 22, 20234.40004.54004.40004.47004.3277660,200
Nov 21, 20234.46004.46004.39004.42004.2793562,300
Nov 20, 20234.39004.46004.34004.44004.2987582,100
Nov 17, 20234.42004.45004.30004.40004.2600531,000
Nov 16, 20234.51004.55004.35004.41004.2697778,500
Nov 15, 20234.40004.54004.38004.53004.3858923,300
Nov 14, 20234.26004.55004.26004.42004.2793855,000
Nov 13, 20234.20004.25004.15004.21004.0760585,600
Nov 10, 20234.55004.55004.20004.30004.1632931,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...