H&R Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	10.230	10.310	10.110	10.170	9.346	726,819
2025-02-19	10.150	10.300	10.040	10.280	9.447	666,905
2025-02-18	10.030	10.150	10.000	10.120	9.300	355,224
2025-02-14	9.770	10.040	9.760	10.000	9.190	789,168
2025-02-13	9.800	9.930	9.700	9.740	8.951	597,410
2025-02-12	9.560	9.670	9.540	9.640	8.859	577,847
2025-02-11	9.600	9.630	9.530	9.600	8.823	482,819
2025-02-10	9.650	9.730	9.570	9.650	8.868	692,806
2025-02-07	9.640	9.640	9.530	9.630	8.850	565,881
2025-02-06	9.720	9.750	9.610	9.650	8.868	441,964
2025-02-05	9.430	9.720	9.430	9.670	8.887	953,789
2025-02-04	9.310	9.495	9.310	9.390	8.630	645,855
2025-02-03	9.050	9.365	9.000	9.320	8.565	989,707
2025-01-31	9.390	9.510	9.320	9.350	8.593	705,775
2025-01-30	9.310	9.550	9.280	9.520	8.703	784,323
2025-01-29	9.390	9.510	9.230	9.280	8.484	463,188
2025-01-28	9.340	9.480	9.340	9.420	8.612	753,146
2025-01-27	9.220	9.380	9.190	9.330	8.529	563,207
2025-01-24	9.180	9.260	9.140	9.260	8.465	339,593
2025-01-23	9.180	9.220	9.120	9.200	8.411	392,913
2025-01-22	9.190	9.240	9.095	9.160	8.374	730,917
2025-01-21	9.300	9.300	9.150	9.180	8.392	592,648
2025-01-20	9.210	9.270	9.180	9.270	8.475	190,186
2025-01-17	9.280	9.320	9.190	9.210	8.420	392,611
2025-01-16	9.240	9.360	9.160	9.250	8.456	527,452
2025-01-15	9.290	9.390	9.240	9.250	8.456	570,442
2025-01-14	9.300	9.330	9.130	9.210	8.420	587,797
2025-01-13	9.320	9.370	9.230	9.240	8.447	377,898
2025-01-10	9.390	9.500	9.250	9.340	8.539	663,068
2025-01-09	9.490	9.540	9.410	9.490	8.676	241,101
2025-01-08	9.420	9.555	9.260	9.530	8.712	655,666
2025-01-07	9.490	9.560	9.375	9.450	8.639	546,741
2025-01-06	9.470	9.550	9.420	9.490	8.676	575,791
2025-01-03	9.310	9.515	9.310	9.460	8.648	488,499
2025-01-02	9.390	9.430	9.290	9.320	8.520	350,102
2024-12-31	9.270	9.390	9.220	9.280	8.484	667,874
2024-12-30	9.310	9.435	9.240	9.300	8.899	982,182
2024-12-27	9.310	9.460	9.270	9.360	8.956	969,388
2024-12-24	9.370	9.425	9.290	9.370	8.966	459,770
2024-12-23	9.280	9.350	9.210	9.300	8.899	948,616
2024-12-20	9.220	9.450	9.160	9.360	8.956	1,071,888
2024-12-19	9.410	9.550	9.200	9.220	8.822	758,285
2024-12-18	9.610	9.835	9.410	9.420	9.014	739,951
2024-12-17	9.560	9.750	9.535	9.730	9.310	677,499
2024-12-16	9.620	9.750	9.610	9.620	9.205	433,384
2024-12-13	9.840	9.840	9.650	9.670	9.253	719,347
2024-12-12	9.850	9.930	9.760	9.790	9.368	736,991
2024-12-11	9.590	9.950	9.580	9.870	9.444	1,452,440
2024-12-10	9.570	9.570	9.420	9.510	9.100	748,783
2024-12-09	9.500	9.620	9.500	9.580	9.167	894,491
2024-12-06	9.730	9.770	9.510	9.520	9.109	734,059
2024-12-05	9.710	9.780	9.680	9.740	9.320	642,447
2024-12-04	9.770	9.820	9.690	9.730	9.310	1,097,871
2024-12-03	9.730	9.880	9.720	9.770	9.349	1,109,104
2024-12-02	9.880	9.930	9.740	9.800	9.377	787,430
2024-11-29	9.850	9.960	9.850	9.930	9.502	279,080
2024-11-28	9.860	9.965	9.860	9.910	9.438	196,337
2024-11-27	9.860	10.010	9.800	9.890	9.418	574,298
2024-11-26	9.980	10.030	9.800	9.870	9.399	792,589
2024-11-25	9.820	10.090	9.820	10.000	9.523	1,088,667

← NewerPage 8 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.0500 CAD
2026-06-30	0.0500 CAD
2026-05-29	0.0500 CAD
2026-04-30	0.0500 CAD
2026-03-31	0.0500 CAD
2026-02-27	0.0500 CAD
2026-01-30	0.0500 CAD
2025-12-31	0.0500 CAD
2025-11-28	0.0500 CAD
2025-10-31	0.0500 CAD
2025-09-29	0.0500 CAD
2025-08-29	0.0500 CAD
2025-07-31	0.0500 CAD
2025-06-30	0.0500 CAD
2025-05-30	0.0500 CAD
2025-04-30	0.0500 CAD
2025-03-31	0.0500 CAD
2025-02-28	0.0500 CAD
2025-01-31	0.0500 CAD
2024-12-31	0.1596 CAD
2024-11-29	0.0470 CAD
2024-10-31	0.0470 CAD
2024-09-27	0.0470 CAD
2024-08-30	0.0470 CAD
2024-07-31	0.0470 CAD
2024-06-28	0.0470 CAD
2024-05-31	0.0470 CAD
2024-04-29	0.0470 CAD
2024-03-27	0.0470 CAD
2024-02-28	0.0470 CAD
2024-01-30	0.0470 CAD
2023-12-28	0.1409 CAD
2023-11-29	0.0470 CAD
2023-10-30	0.0470 CAD
2023-09-28	0.0470 CAD
2023-08-30	0.0470 CAD
2023-07-28	0.0470 CAD
2023-06-29	0.0470 CAD
2023-05-30	0.0470 CAD
2023-04-27	0.0470 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.