UK markets open in 2 hours 42 minutes

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
9.11-0.12 (-1.30%)
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20249.219.279.109.119.11305,200
06 May 20249.139.239.079.239.23317,800
03 May 20249.139.239.069.129.12362,600
02 May 20249.019.128.949.039.03433,800
01 May 20249.039.098.959.009.00400,500
30 Apr 20248.999.058.989.009.00461,400
29 Apr 20249.039.168.999.039.03426,400
29 Apr 20240.05 Dividend
26 Apr 20249.109.139.009.038.98329,100
25 Apr 20249.109.119.019.079.02268,000
24 Apr 20249.189.249.179.199.14328,900
23 Apr 20249.279.339.199.229.17267,400
22 Apr 20249.139.289.139.249.19693,300
19 Apr 20249.009.158.989.149.09483,000
18 Apr 20249.029.038.909.028.97459,300
17 Apr 20249.009.098.959.008.95336,900
16 Apr 20249.009.058.929.008.95311,800
15 Apr 20249.119.158.989.048.99535,400
12 Apr 20249.169.258.999.099.04556,300
11 Apr 20249.349.349.119.209.15576,700
10 Apr 20249.449.519.159.319.26711,800
09 Apr 20249.389.649.369.629.57556,300
08 Apr 20249.249.379.099.359.30696,100
05 Apr 20249.149.269.109.219.16496,000
04 Apr 20249.109.239.069.149.09582,100
03 Apr 20249.029.118.989.018.96401,000
02 Apr 20249.019.078.979.028.97519,900
01 Apr 20249.249.249.049.069.01388,700
28 Mar 20249.189.299.149.259.20719,000
27 Mar 20248.999.198.999.159.10485,300
27 Mar 20240.05 Dividend
26 Mar 20249.009.109.009.018.91651,600
25 Mar 20249.019.138.979.008.90299,800
22 Mar 20249.199.208.929.038.93904,000
21 Mar 20249.029.189.029.179.07640,700
20 Mar 20248.909.048.889.018.91525,400
19 Mar 20248.949.068.908.928.82450,300
18 Mar 20248.748.948.748.928.82519,400
15 Mar 20248.648.818.648.708.60910,400
14 Mar 20248.798.798.648.688.58599,000
13 Mar 20248.858.978.758.808.70410,600
12 Mar 20248.998.998.828.848.74569,700
11 Mar 20249.009.048.958.988.88252,800
08 Mar 20248.979.108.979.058.95210,500
07 Mar 20249.039.128.969.018.91445,200
06 Mar 20249.089.138.938.958.85234,600
05 Mar 20249.079.239.029.068.96267,100
04 Mar 20249.009.138.969.098.99320,300
01 Mar 20248.899.048.769.028.92373,900
29 Feb 20248.979.028.878.898.79668,600
28 Feb 20249.059.108.948.958.85737,700
28 Feb 20240.05 Dividend
27 Feb 20249.099.159.049.098.94475,800
26 Feb 20249.259.309.039.038.88498,600
23 Feb 20249.389.439.279.309.15401,700
22 Feb 20249.479.539.339.409.24310,000
21 Feb 20249.449.599.439.499.33341,400
20 Feb 20249.579.649.459.469.30361,200
16 Feb 20249.579.639.509.609.44428,900
15 Feb 20249.519.749.519.679.51355,500
14 Feb 20249.609.739.519.579.41395,100
13 Feb 20249.679.689.509.579.41525,700
12 Feb 20249.729.899.729.809.64356,200
09 Feb 20249.679.789.679.769.60164,700
08 Feb 20249.719.809.659.689.52342,100
07 Feb 20249.789.819.719.769.60245,700
06 Feb 20249.579.829.569.769.60325,700
05 Feb 20249.699.699.539.659.49281,300
02 Feb 20249.799.839.709.779.61505,800
01 Feb 20249.849.889.739.879.71623,500
31 Jan 20249.9410.029.859.859.69567,700
30 Jan 20249.9510.009.909.969.80265,900
30 Jan 20240.05 Dividend
29 Jan 20249.9910.019.8910.009.79189,200
26 Jan 202410.0010.049.899.999.78260,600
25 Jan 202410.0410.099.959.989.77523,400
24 Jan 202410.0310.049.9310.019.80422,500
23 Jan 20249.9610.059.9310.009.79391,200
22 Jan 20249.8410.039.839.989.77363,000
19 Jan 20249.719.959.719.839.621,333,400
18 Jan 20249.809.859.629.719.50315,600
17 Jan 202410.0110.019.699.779.56475,800
16 Jan 202410.1910.1910.0210.129.90224,800
15 Jan 202410.0010.189.9810.179.95175,000
12 Jan 202410.0810.119.9710.019.80348,200
11 Jan 20249.8810.089.7210.069.84462,100
10 Jan 20249.919.979.849.929.71331,800
09 Jan 20249.989.989.879.949.73449,300
08 Jan 20249.9810.129.9810.029.81340,100
05 Jan 20249.8510.059.8510.039.82488,500
04 Jan 20249.909.959.869.919.70292,300
03 Jan 20249.919.959.849.939.72212,700
02 Jan 20249.8310.009.839.989.77298,300
29 Dec 20239.919.989.909.909.69277,000
28 Dec 20239.909.959.889.929.71276,600
28 Dec 20230.15 Dividend
27 Dec 20239.8510.029.859.979.61501,400
22 Dec 20239.8410.019.849.929.56472,300
21 Dec 20239.779.919.779.829.47755,000
20 Dec 20239.699.839.669.759.40936,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...