UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.12 -2.81 (-3.43%) GOLD FUTURES
2,315.00 +12.10 (+0.53%) DOW
37,935.41 +119.49 (+0.32%) Bitcoin GBP
45,584.05 -2,797.47 (-5.78%)
NorthWest Healthcare Properties Real Estate Investment Trust (NWH-UN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 12:42PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 5.00 | 5.10 | 4.97 | 5.05 | 5.05 | 186,948 |
| 30 Apr 2024 | 5.02 | 5.09 | 4.99 | 5.05 | 5.05 | 896,600 |
| 29 Apr 2024 | 4.91 | 5.08 | 4.91 | 5.04 | 5.04 | 589,600 |
| 29 Apr 2024 | 0.03 Dividend | |||||
| 26 Apr 2024 | 4.85 | 4.92 | 4.82 | 4.89 | 4.86 | 341,400 |
| 25 Apr 2024 | 4.83 | 4.85 | 4.79 | 4.84 | 4.81 | 216,000 |
| 24 Apr 2024 | 4.88 | 4.95 | 4.82 | 4.83 | 4.80 | 241,100 |
| 23 Apr 2024 | 4.84 | 5.01 | 4.84 | 4.89 | 4.86 | 337,300 |
| 22 Apr 2024 | 4.88 | 4.90 | 4.80 | 4.85 | 4.82 | 199,500 |
| 19 Apr 2024 | 4.87 | 4.91 | 4.84 | 4.87 | 4.84 | 233,400 |
| 18 Apr 2024 | 4.82 | 4.90 | 4.76 | 4.88 | 4.85 | 260,100 |
| 17 Apr 2024 | 4.83 | 4.89 | 4.77 | 4.79 | 4.76 | 278,000 |
| 16 Apr 2024 | 4.93 | 5.00 | 4.83 | 4.83 | 4.80 | 417,800 |
| 15 Apr 2024 | 5.09 | 5.12 | 4.93 | 4.99 | 4.96 | 639,500 |
| 12 Apr 2024 | 5.04 | 5.10 | 5.01 | 5.08 | 5.05 | 764,400 |
| 11 Apr 2024 | 5.09 | 5.14 | 4.98 | 5.08 | 5.05 | 535,200 |
| 10 Apr 2024 | 5.11 | 5.11 | 4.95 | 5.05 | 5.02 | 554,500 |
| 09 Apr 2024 | 5.00 | 5.28 | 4.99 | 5.20 | 5.17 | 973,000 |
| 08 Apr 2024 | 5.00 | 5.00 | 4.87 | 4.98 | 4.95 | 319,400 |
| 05 Apr 2024 | 4.85 | 4.98 | 4.78 | 4.97 | 4.94 | 643,300 |
| 04 Apr 2024 | 4.82 | 4.92 | 4.80 | 4.87 | 4.84 | 825,000 |
| 03 Apr 2024 | 4.53 | 4.80 | 4.53 | 4.78 | 4.75 | 959,900 |
| 02 Apr 2024 | 4.50 | 4.56 | 4.43 | 4.55 | 4.52 | 760,000 |
| 01 Apr 2024 | 4.68 | 4.68 | 4.48 | 4.50 | 4.47 | 1,148,200 |
| 28 Mar 2024 | 4.67 | 4.81 | 4.60 | 4.69 | 4.66 | 1,236,400 |
| 27 Mar 2024 | 4.64 | 4.81 | 4.64 | 4.68 | 4.65 | 741,300 |
| 27 Mar 2024 | 0.03 Dividend | |||||
| 26 Mar 2024 | 4.67 | 4.78 | 4.65 | 4.66 | 4.60 | 413,200 |
| 25 Mar 2024 | 4.62 | 4.70 | 4.62 | 4.67 | 4.61 | 402,900 |
| 22 Mar 2024 | 4.84 | 4.86 | 4.69 | 4.69 | 4.63 | 652,700 |
| 21 Mar 2024 | 4.80 | 4.86 | 4.79 | 4.82 | 4.76 | 556,400 |
| 20 Mar 2024 | 4.56 | 4.72 | 4.52 | 4.70 | 4.64 | 711,600 |
| 19 Mar 2024 | 4.52 | 4.64 | 4.52 | 4.58 | 4.52 | 662,000 |
| 18 Mar 2024 | 4.65 | 4.65 | 4.48 | 4.54 | 4.48 | 763,300 |
| 15 Mar 2024 | 4.22 | 4.69 | 4.22 | 4.57 | 4.51 | 5,473,100 |
| 14 Mar 2024 | 4.29 | 4.32 | 4.20 | 4.21 | 4.16 | 693,000 |
| 13 Mar 2024 | 4.25 | 4.36 | 4.24 | 4.31 | 4.26 | 846,400 |
| 12 Mar 2024 | 4.23 | 4.32 | 4.19 | 4.27 | 4.22 | 643,000 |
| 11 Mar 2024 | 4.22 | 4.25 | 4.18 | 4.23 | 4.18 | 494,600 |
| 08 Mar 2024 | 4.12 | 4.27 | 4.10 | 4.21 | 4.16 | 717,700 |
| 07 Mar 2024 | 4.04 | 4.15 | 4.03 | 4.12 | 4.07 | 455,900 |
| 06 Mar 2024 | 4.00 | 4.08 | 3.98 | 4.04 | 3.99 | 644,200 |
| 05 Mar 2024 | 4.05 | 4.08 | 3.99 | 4.00 | 3.95 | 415,700 |
| 04 Mar 2024 | 4.08 | 4.08 | 4.00 | 4.06 | 4.01 | 398,600 |
| 01 Mar 2024 | 4.01 | 4.12 | 3.93 | 4.09 | 4.04 | 528,900 |
| 29 Feb 2024 | 4.09 | 4.09 | 3.97 | 3.98 | 3.93 | 1,039,100 |
| 28 Feb 2024 | 4.12 | 4.17 | 4.06 | 4.07 | 4.02 | 450,600 |
| 28 Feb 2024 | 0.03 Dividend | |||||
| 27 Feb 2024 | 4.19 | 4.21 | 4.15 | 4.16 | 4.08 | 343,800 |
| 26 Feb 2024 | 4.28 | 4.29 | 4.16 | 4.16 | 4.08 | 799,900 |
| 23 Feb 2024 | 4.38 | 4.39 | 4.30 | 4.30 | 4.22 | 464,900 |
| 22 Feb 2024 | 4.49 | 4.50 | 4.38 | 4.43 | 4.34 | 460,500 |
| 21 Feb 2024 | 4.33 | 4.49 | 4.33 | 4.47 | 4.38 | 532,200 |
| 20 Feb 2024 | 4.39 | 4.42 | 4.30 | 4.38 | 4.29 | 523,500 |
| 16 Feb 2024 | 4.31 | 4.42 | 4.30 | 4.40 | 4.31 | 345,700 |
| 15 Feb 2024 | 4.25 | 4.42 | 4.25 | 4.39 | 4.30 | 600,000 |
| 14 Feb 2024 | 4.15 | 4.26 | 4.15 | 4.25 | 4.17 | 494,800 |
| 13 Feb 2024 | 4.30 | 4.34 | 4.10 | 4.16 | 4.08 | 932,600 |
| 12 Feb 2024 | 4.36 | 4.45 | 4.35 | 4.37 | 4.28 | 547,000 |
| 09 Feb 2024 | 4.39 | 4.43 | 4.30 | 4.34 | 4.25 | 620,600 |
| 08 Feb 2024 | 4.45 | 4.50 | 4.38 | 4.41 | 4.32 | 744,500 |
| 07 Feb 2024 | 4.66 | 4.66 | 4.48 | 4.48 | 4.39 | 949,100 |
| 06 Feb 2024 | 4.60 | 4.74 | 4.58 | 4.65 | 4.56 | 768,100 |
| 05 Feb 2024 | 4.85 | 4.85 | 4.65 | 4.65 | 4.56 | 917,200 |
| 02 Feb 2024 | 4.86 | 5.01 | 4.81 | 4.89 | 4.79 | 1,205,000 |
| 01 Feb 2024 | 4.90 | 4.92 | 4.83 | 4.89 | 4.79 | 822,800 |
| 31 Jan 2024 | 4.92 | 5.01 | 4.88 | 4.90 | 4.80 | 513,100 |
| 30 Jan 2024 | 4.99 | 4.99 | 4.91 | 4.92 | 4.82 | 351,100 |
| 30 Jan 2024 | 0.03 Dividend | |||||
| 29 Jan 2024 | 4.95 | 5.07 | 4.93 | 5.03 | 4.90 | 384,700 |
| 26 Jan 2024 | 5.02 | 5.04 | 4.96 | 4.97 | 4.84 | 261,100 |
| 25 Jan 2024 | 5.11 | 5.11 | 4.99 | 5.03 | 4.90 | 496,900 |
| 24 Jan 2024 | 5.24 | 5.26 | 5.05 | 5.08 | 4.95 | 662,100 |
| 23 Jan 2024 | 5.17 | 5.22 | 5.14 | 5.18 | 5.05 | 343,100 |
| 22 Jan 2024 | 5.01 | 5.18 | 5.00 | 5.17 | 5.04 | 612,000 |
| 19 Jan 2024 | 4.96 | 5.07 | 4.90 | 5.05 | 4.92 | 441,500 |
| 18 Jan 2024 | 5.08 | 5.14 | 4.94 | 4.96 | 4.83 | 658,000 |
| 17 Jan 2024 | 5.18 | 5.18 | 5.03 | 5.10 | 4.97 | 766,400 |
| 16 Jan 2024 | 5.23 | 5.26 | 5.17 | 5.24 | 5.11 | 492,700 |
| 15 Jan 2024 | 5.22 | 5.25 | 5.20 | 5.22 | 5.09 | 289,800 |
| 12 Jan 2024 | 5.20 | 5.27 | 5.18 | 5.22 | 5.09 | 422,700 |
| 11 Jan 2024 | 5.18 | 5.23 | 5.02 | 5.21 | 5.08 | 511,400 |
| 10 Jan 2024 | 5.15 | 5.21 | 5.12 | 5.18 | 5.05 | 411,100 |
| 09 Jan 2024 | 5.27 | 5.28 | 5.15 | 5.15 | 5.02 | 618,400 |
| 08 Jan 2024 | 5.22 | 5.29 | 5.19 | 5.26 | 5.13 | 470,800 |
| 05 Jan 2024 | 5.22 | 5.25 | 5.13 | 5.22 | 5.09 | 449,200 |
| 04 Jan 2024 | 5.28 | 5.30 | 5.21 | 5.22 | 5.09 | 406,500 |
| 03 Jan 2024 | 5.30 | 5.32 | 5.17 | 5.30 | 5.16 | 890,000 |
| 02 Jan 2024 | 5.19 | 5.37 | 5.16 | 5.31 | 5.17 | 669,700 |
| 29 Dec 2023 | 5.10 | 5.17 | 5.10 | 5.16 | 5.03 | 1,030,600 |
| 28 Dec 2023 | 5.01 | 5.08 | 5.00 | 5.07 | 4.94 | 472,300 |
| 28 Dec 2023 | 0.03 Dividend | |||||
| 27 Dec 2023 | 4.89 | 5.01 | 4.89 | 5.00 | 4.84 | 1,092,300 |
| 22 Dec 2023 | 4.82 | 4.94 | 4.82 | 4.90 | 4.75 | 727,700 |
| 21 Dec 2023 | 4.81 | 4.95 | 4.81 | 4.81 | 4.66 | 555,000 |
| 20 Dec 2023 | 4.79 | 4.86 | 4.74 | 4.79 | 4.64 | 977,500 |
| 19 Dec 2023 | 4.76 | 4.82 | 4.75 | 4.81 | 4.66 | 438,700 |
| 18 Dec 2023 | 4.80 | 4.84 | 4.76 | 4.78 | 4.63 | 747,800 |
| 15 Dec 2023 | 4.85 | 4.85 | 4.65 | 4.78 | 4.63 | 1,392,900 |
| 14 Dec 2023 | 4.89 | 4.92 | 4.69 | 4.85 | 4.70 | 1,480,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.