Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.60+0.25 (+2.42%)
At close: 04:00PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202210.3810.6410.3810.6010.60513,700
Sept 29, 202210.6510.6510.3310.3510.351,001,900
Sept 28, 202210.5810.7610.4710.7510.75605,600
Sept 28, 20220.067 Dividend
Sept 27, 202210.7010.7910.5310.5610.491,020,800
Sept 26, 202211.1011.1110.5810.6010.531,254,700
Sept 23, 202211.4311.4411.0811.1411.071,021,400
Sept 22, 202211.7911.7911.5011.5011.43526,000
Sept 21, 202211.7311.8711.7111.7411.67747,000
Sept 20, 202212.0012.0311.7011.7211.651,291,900
Sept 19, 202211.9712.0811.9312.0711.99664,900
Sept 16, 202212.1512.2311.9811.9911.918,196,300
Sept 15, 202212.2812.3412.1712.2112.13695,700
Sept 14, 202212.3512.4012.2612.2812.20624,600
Sept 13, 202212.6512.6612.3312.3512.27781,000
Sept 12, 202212.7012.8312.6712.7412.66684,900
Sept 09, 202212.6012.7012.5912.6512.57984,500
Sept 08, 202212.6012.7012.5012.5212.44692,000
Sept 07, 202212.5812.6712.5412.6412.56441,500
Sept 06, 202212.5912.6812.5212.6012.52384,400
Sept 02, 202212.3512.5712.2712.5312.45640,900
Sept 01, 202212.5412.5812.2612.3112.23555,500
Aug 31, 202212.6412.6712.5312.5412.46799,000
Aug 30, 202212.7812.8812.6112.6212.54380,700
Aug 30, 20220.067 Dividend
Aug 29, 202212.8212.9212.7712.8212.67422,800
Aug 26, 202213.0013.0712.8812.9012.75333,200
Aug 25, 202213.0413.1112.9813.0012.85494,600
Aug 24, 202212.9713.0712.9613.0312.88379,800
Aug 23, 202213.0413.0812.9112.9412.79543,200
Aug 22, 202213.0813.1913.0113.0412.89613,500
Aug 19, 202213.1013.1313.0413.0912.94311,900
Aug 18, 202213.0013.1512.9913.1112.96488,800
Aug 17, 202213.1113.1412.9913.0612.91519,800
Aug 16, 202213.0613.2113.0313.1513.00558,700
Aug 15, 202213.1413.1812.9813.1112.96441,000
Aug 12, 202213.3413.3913.0613.1713.02588,200
Aug 11, 202213.3913.4213.2913.3413.19386,300
Aug 10, 202213.1913.3513.1613.3213.17399,200
Aug 09, 202213.1913.1913.0413.1813.03283,300
Aug 08, 202213.0813.1713.0513.1513.00195,100
Aug 05, 202213.0613.1012.9213.0412.89245,100
Aug 04, 202213.1713.2013.0713.0812.93256,900
Aug 03, 202213.1013.1813.0513.1212.97268,600
Aug 02, 202213.1413.1813.0013.0312.88385,100
Jul 29, 202213.0613.1813.0613.1513.00642,900
Jul 28, 202212.9413.0512.8013.0512.90382,300
Jul 28, 20220.067 Dividend
Jul 27, 202212.9112.9612.8712.8812.67197,200
Jul 26, 202212.8312.9212.7912.8612.65290,100
Jul 25, 202212.8912.9212.8112.8712.66380,900
Jul 22, 202212.8012.8812.7612.8412.63372,600
Jul 21, 202212.5812.7612.5312.7312.52444,100
Jul 20, 202212.6212.6612.5612.5812.37215,900
Jul 19, 202212.6112.7112.5912.6412.43382,000
Jul 18, 202212.4712.6112.4312.5612.35349,000
Jul 15, 202212.3012.4712.1812.3712.16468,300
Jul 14, 202212.2512.3812.1812.2012.00460,200
Jul 13, 202212.3612.4512.2812.4012.19371,500
Jul 12, 202212.3812.4812.3512.4312.22279,900
Jul 11, 202212.4312.4412.3112.4112.20251,400
Jul 08, 202212.4812.5512.3612.4312.22251,000
Jul 07, 202212.3912.5212.3312.4812.27303,700
Jul 06, 202212.3812.3912.2012.3612.15427,100
Jul 05, 202212.2612.4012.1412.3812.17465,900
Jul 04, 202212.2712.4812.2112.3012.09413,900
Jun 30, 202211.9512.1011.8512.0611.86532,700
Jun 29, 202212.0412.1111.9412.0211.82567,800
Jun 29, 20220.067 Dividend
Jun 28, 202212.3512.4612.0812.0911.82872,400
Jun 27, 202212.3512.3512.2012.2411.97453,600
Jun 24, 202212.2012.3212.1612.2812.01289,800
Jun 23, 202212.0912.2512.0612.1211.85387,900
Jun 22, 202212.1412.2412.0712.1111.84651,700
Jun 21, 202212.2012.3212.1812.2211.95303,900
Jun 20, 202211.9612.2011.9612.1711.90316,500
Jun 17, 202211.9512.2011.9111.9311.671,980,200
Jun 16, 202212.2012.2011.9011.9111.65879,200
Jun 15, 202212.2512.4912.2412.3912.12402,500
Jun 14, 202212.4712.6312.1612.1811.91719,000
Jun 13, 202212.6112.6412.4012.4312.15695,900
Jun 10, 202212.8012.8212.6212.6812.40583,800
Jun 09, 202212.8012.9512.7712.8912.60476,300
Jun 08, 202212.9012.9212.8012.8512.57372,800
Jun 07, 202212.8012.9312.7612.9112.62297,200
Jun 06, 202212.9312.9412.7612.8412.56478,300
Jun 03, 202213.0513.0612.8712.8812.59495,500
Jun 02, 202213.0713.1213.0113.0812.79216,500
Jun 01, 202213.2613.2613.0513.0912.80320,900
May 31, 202213.1213.2713.0413.2112.92733,900
May 30, 202213.2013.2613.0813.1612.87205,900
May 30, 20220.067 Dividend
May 27, 202213.0713.1913.0713.1512.79303,700
May 26, 202213.0513.0613.0113.0412.69300,700
May 25, 202213.0313.0812.9313.0012.65334,500
May 24, 202213.1013.1012.8813.0112.66647,800
May 20, 202213.0613.0612.8512.9612.61311,600
May 19, 202212.8913.0212.8512.9412.59275,700
May 18, 202213.0213.1012.8812.9112.56307,200
May 17, 202212.9513.1212.9013.0912.74351,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...