Toronto - Delayed Quote CAD

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

10.14
+0.03
+(0.30%)
At close: May 16 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 16, 202510.1110.1810.0310.1410.14444,000
May 15, 202510.1510.1810.0310.1110.11884,700
May 14, 202510.2010.2110.0710.1310.13783,300
May 13, 202510.0010.269.7810.2310.23790,100
May 12, 20259.9110.049.919.979.97421,700
May 9, 20259.819.949.729.939.93223,400
May 8, 20259.849.899.759.819.81240,000
May 7, 20259.769.859.749.839.83214,700
May 6, 20259.799.829.739.779.77232,000
May 5, 20259.929.979.789.809.80168,000
May 2, 20259.9910.089.909.979.97352,800
May 1, 20259.8010.009.809.939.93635,900
Apr 30, 2025 0.05 Dividend
Apr 30, 20259.659.819.609.819.81289,400
Apr 29, 20259.819.839.749.799.74160,800
Apr 28, 20259.789.899.739.789.73241,900
Apr 25, 20259.629.879.589.809.75365,300
Apr 24, 20259.619.719.619.659.60284,900
Apr 23, 20259.739.799.629.659.60392,400
Apr 22, 20259.5710.009.569.669.61309,700
Apr 21, 20259.809.809.409.499.44381,600
Apr 17, 20259.509.869.509.839.781,166,700
Apr 16, 20259.499.679.449.469.41383,500
Apr 15, 20259.429.589.379.539.48456,200
Apr 14, 20259.299.459.259.429.37497,900
Apr 11, 20259.239.239.029.139.08517,300
Apr 10, 20259.439.609.119.249.19563,300
Apr 9, 20259.069.628.959.559.501,172,700
Apr 8, 20259.589.589.179.219.16564,200
Apr 7, 20259.239.659.159.429.37680,400
Apr 4, 202510.0010.009.709.729.67870,100
Apr 3, 20259.9510.249.9010.1410.091,132,500
Apr 2, 202510.0010.129.9610.0510.00407,600
Apr 1, 202510.0310.199.9110.1410.09414,700
Mar 31, 2025 0.05 Dividend
Mar 31, 20259.9110.159.9010.0510.00645,100
Mar 28, 202510.0310.039.889.999.89339,200
Mar 27, 202510.0010.169.9910.029.92221,900
Mar 26, 202510.1410.2210.0110.029.92295,300
Mar 25, 202510.1110.1910.0610.1310.03569,800
Mar 24, 202510.0610.1710.0310.049.94391,200
Mar 21, 202510.0510.1810.0410.069.962,103,800
Mar 20, 202510.1210.2410.0210.1210.02420,700
Mar 19, 202510.1610.2610.0810.1310.03256,400
Mar 18, 202510.1810.2810.0610.1410.04393,900
Mar 17, 202510.0710.2710.0710.2410.14774,300
Mar 14, 20259.8810.149.8310.079.97477,300
Mar 13, 20259.8710.029.809.839.73531,600
Mar 12, 20259.9210.029.889.899.79480,700
Mar 11, 20259.9110.099.909.959.85449,300
Mar 10, 202510.1010.2010.0110.049.94412,200
Mar 7, 202510.1210.2510.0910.1410.04431,000
Mar 6, 202510.0310.2310.0310.1310.03408,700
Mar 5, 202510.0310.199.8510.1610.06324,100
Mar 4, 202510.0010.109.7610.049.94657,200
Mar 3, 202510.1110.2410.0910.1010.00548,900
Feb 28, 2025 0.05 Dividend
Feb 28, 20259.9710.109.9510.089.98608,100
Feb 27, 202510.1910.2510.0610.069.91771,100
Feb 26, 202510.1710.3110.1710.2410.09327,800
Feb 25, 202510.0210.2510.0210.1610.01443,500
Feb 24, 202510.0310.1210.0210.029.87347,200
Feb 21, 202510.1510.2110.0410.109.95546,800
Feb 20, 202510.2310.3110.1110.1710.02726,800
Feb 19, 202510.1510.3010.0410.2810.13666,900
Feb 18, 202510.0310.1510.0010.129.97355,200
Feb 14, 20259.7710.049.7610.009.85789,200
Feb 13, 20259.809.939.709.749.59597,400
Feb 12, 20259.569.679.549.649.50577,800
Feb 11, 20259.609.639.539.609.46482,800
Feb 10, 20259.659.739.579.659.51692,800
Feb 7, 20259.649.649.539.639.49565,900
Feb 6, 20259.729.759.619.659.51442,000
Feb 5, 20259.439.729.439.679.52953,800
Feb 4, 20259.319.499.319.399.25645,900
Feb 3, 20259.059.379.009.329.18989,700
Jan 31, 2025 0.05 Dividend
Jan 31, 20259.399.519.329.359.21705,800
Jan 30, 20259.319.559.289.529.33784,300
Jan 29, 20259.399.519.239.289.09463,200
Jan 28, 20259.349.489.349.429.23753,100
Jan 27, 20259.229.389.199.339.14563,200
Jan 24, 20259.189.269.149.269.07339,600
Jan 23, 20259.189.229.129.209.01392,900
Jan 22, 20259.199.249.109.168.98730,900
Jan 21, 20259.309.309.159.188.99592,600
Jan 20, 20259.219.279.189.279.08190,200
Jan 17, 20259.289.329.199.219.02392,600
Jan 16, 20259.249.369.169.259.06527,500
Jan 15, 20259.299.399.249.259.06570,400
Jan 14, 20259.309.339.139.219.02587,800
Jan 13, 20259.329.379.239.249.05377,900
Jan 10, 20259.399.509.259.349.15663,100
Jan 9, 20259.499.549.419.499.30241,100
Jan 8, 20259.429.569.269.539.34655,700
Jan 7, 20259.499.569.389.459.26546,700
Jan 6, 20259.479.559.429.499.30575,800
Jan 3, 20259.319.529.319.469.27488,500
Jan 2, 20259.399.439.299.329.13350,100
Dec 31, 2024 0.17 Dividend
Dec 31, 20249.279.399.229.289.09667,900
Dec 31, 2024 939:1000 Stock Splits
Dec 30, 20249.9110.059.849.909.54922,286
Dec 27, 20249.9110.079.879.979.60910,267
Dec 24, 20249.9810.049.899.989.61431,752
Dec 23, 20249.889.969.819.909.54890,735
Dec 20, 20249.8210.069.769.979.601,006,514
Dec 19, 202410.0210.179.809.829.46712,044
Dec 18, 202410.2310.4810.0210.039.66694,860
Dec 17, 202410.1810.3810.1610.369.98636,173
Dec 16, 202410.2410.3810.2310.249.87406,963
Dec 13, 202410.4810.4810.2810.309.92675,423
Dec 12, 202410.4910.5810.3910.4310.04692,043
Dec 11, 202410.2110.6010.2010.5110.121,363,804
Dec 10, 202410.1910.1910.0310.139.75703,123
Dec 9, 202410.1210.2410.1210.209.82839,936
Dec 6, 202410.3610.4010.1310.149.76689,320
Dec 5, 202410.3410.4210.3110.379.99603,214
Dec 4, 202410.4010.4610.3210.369.981,030,928
Dec 3, 202410.3610.5210.3510.4010.021,041,445
Dec 2, 202410.5210.5810.3710.4410.05739,369
Nov 29, 2024 0.053248 Dividend
Nov 29, 202410.4910.6110.4910.5810.18262,075
Nov 28, 202410.5010.6210.5010.5510.11184,326
Nov 27, 202410.5010.6610.4410.5310.09539,268
Nov 26, 202410.6310.6810.4410.5110.07744,251
Nov 25, 202410.4610.7510.4610.6510.201,022,289
Nov 22, 202410.4910.5810.4410.4510.011,164,078
Nov 21, 202410.4710.5610.4710.4810.04645,093
Nov 20, 202410.5210.6010.3810.4810.04702,748
Nov 19, 202410.7010.7010.5210.5510.11657,770
Nov 18, 202410.6110.9210.6110.7710.32723,500
Nov 15, 202410.6110.7010.5610.6510.20665,000
Nov 14, 202410.8310.8510.6410.6710.22627,815
Nov 13, 202410.9811.0410.7010.8210.37940,690
Nov 12, 202411.1911.2810.9911.0410.58566,217
Nov 11, 202411.3611.4711.2611.2610.79279,634
Nov 8, 202411.4411.5111.3311.4010.92570,443
Nov 7, 202411.2011.5311.2011.5211.04493,914
Nov 6, 202411.2911.2911.0211.2410.77236,534
Nov 5, 202411.2711.3511.1711.3310.86185,077
Nov 4, 202411.0911.3611.0811.2910.82242,919
Nov 1, 202411.2711.3111.1211.1410.67338,322
Oct 31, 2024 0.053248 Dividend
Oct 31, 202411.3411.4411.2611.2610.79622,933
Oct 30, 202411.4711.6311.4511.4710.94290,902
Oct 29, 202411.5511.5811.4411.4810.95270,244
Oct 28, 202411.6211.6911.5711.5711.03238,412
Oct 25, 202411.7411.7411.5511.5911.05374,755
Oct 24, 202411.8011.8811.6311.7111.17291,560
Oct 23, 202411.7911.9511.7411.7711.22386,117
Oct 22, 202411.6511.8511.6411.8211.27391,281
Oct 21, 202411.8211.8811.6511.6711.13429,499
Oct 18, 202411.8711.9311.8111.8111.26259,446
Oct 17, 202411.8211.8511.7411.8311.28244,703
Oct 16, 202411.7811.9911.7811.8411.29272,122
Oct 15, 202411.5911.8511.5511.8211.27558,329
Oct 11, 202411.5911.6811.5511.6111.07343,580
Oct 10, 202411.5911.6111.4311.5311.00330,340
Oct 9, 202411.6211.6611.5311.5911.05260,666
Oct 8, 202411.7911.8011.6111.6311.09274,094
Oct 7, 202411.8111.8611.6611.7611.21406,118
Oct 4, 202411.8711.9211.8111.8811.33262,638
Oct 3, 202412.0012.0711.7511.8811.33603,214
Oct 2, 202412.2612.3112.0812.1211.56364,989
Oct 1, 202412.1612.3212.1612.2911.72279,071
Sep 30, 202412.2012.3312.1612.1811.62566,405
Sep 27, 2024 0.053248 Dividend
Sep 27, 202412.3512.4312.2012.2311.66604,716
Sep 26, 202412.2812.4012.2812.3111.69345,740
Sep 25, 202412.2712.3912.1412.1911.58350,717
Sep 24, 202412.2312.4212.2312.2611.64544,338
Sep 23, 202412.1912.4012.1912.2311.61308,555
Sep 20, 202412.1512.3612.1512.1911.581,401,270
Sep 19, 202412.1912.2912.0612.2311.61497,764
Sep 18, 202411.9512.1911.9012.0811.47385,929
Sep 17, 202411.9812.0911.9412.0111.41357,853
Sep 16, 202412.1312.1511.9812.0211.42264,704
Sep 13, 202412.0712.1611.9812.1311.52447,434
Sep 12, 202411.8712.0411.8712.0411.44797,868
Sep 11, 202411.6712.0011.5711.8811.29526,779
Sep 10, 202411.4511.7011.4311.6811.09292,874
Sep 9, 202411.4311.5011.3711.4610.88387,244
Sep 6, 202411.4411.4811.2511.3810.81340,669
Sep 5, 202411.4811.5811.2711.4010.82564,809
Sep 4, 202411.2211.4911.2011.4710.89414,287
Sep 3, 202411.1111.2511.0611.2110.65419,827
Aug 30, 2024 0.053248 Dividend
Aug 30, 202411.0911.2911.0911.2110.65583,119
Aug 29, 202411.0811.3010.9911.1510.54876,838
Aug 28, 202411.1811.1811.0511.1010.49457,669
Aug 27, 202410.8111.1410.7511.1310.52865,946
Aug 26, 202410.6010.8910.6010.8610.271,133,936
Aug 23, 202410.3910.6010.3210.589.99299,635
Aug 22, 202410.4410.4410.2710.399.82403,676
Aug 21, 202410.3010.4810.2710.429.84266,300
Aug 20, 202410.2210.3410.1910.319.74325,176
Aug 19, 202410.1710.2810.1510.219.65288,930
Aug 16, 202410.2410.2410.0710.229.66420,109
Aug 15, 202410.2210.3210.1410.179.61377,196
Aug 14, 202410.2810.3310.1510.249.68195,218
Aug 13, 202410.2010.2810.1610.239.67155,498
Aug 12, 202410.3610.3710.1810.239.67205,359
Aug 9, 202410.3410.3710.2110.339.76154,747
Aug 8, 202410.1510.3910.1210.339.76359,449
Aug 7, 202410.2710.3810.1010.169.60280,667
Aug 6, 20249.9810.329.8510.269.69460,673
Aug 2, 202410.2810.3410.0710.179.61503,774
Aug 1, 202410.2610.3710.2410.359.78403,864
Jul 31, 2024 0.053248 Dividend
Jul 31, 202410.3310.3910.2010.239.67507,717
Jul 30, 202410.3410.4210.2810.379.75324,612
Jul 29, 202410.3710.3710.2710.349.72212,965
Jul 26, 202410.3310.4010.3110.389.76216,815
Jul 25, 202410.2610.4210.2610.329.70257,004
Jul 24, 202410.2210.4210.2010.279.65380,671
Jul 23, 202410.1610.3110.1010.269.64306,208
Jul 22, 202410.0410.2710.0310.169.55271,465
Jul 19, 20249.9910.079.9610.049.44152,118
Jul 18, 202410.1110.279.9510.019.41422,832
Jul 17, 202410.1110.2010.1110.159.54216,627
Jul 16, 20249.9710.129.8810.109.49326,209
Jul 15, 20249.899.969.789.969.36334,566
Jul 12, 20249.859.999.799.919.32323,204
Jul 11, 20249.559.849.559.849.25706,222
Jul 10, 20249.589.589.489.518.94283,860
Jul 9, 20249.679.689.519.548.97246,488
Jul 8, 20249.489.689.479.689.10299,541
Jul 5, 20249.649.719.449.478.90314,565
Jul 4, 20249.559.699.559.649.06153,339
Jul 3, 20249.649.699.529.649.06489,970
Jul 2, 20249.489.689.469.649.06453,161
Jun 28, 20249.359.539.339.538.96392,972
Jun 27, 20249.339.419.299.378.81555,231
Jun 26, 20249.379.479.319.348.78440,861
Jun 25, 20249.499.529.369.428.86266,582
Jun 24, 20249.229.519.229.518.94369,590
Jun 21, 20249.309.359.199.218.66935,620
Jun 20, 20249.339.399.279.358.79354,660
Jun 19, 20249.449.449.299.378.81349,778
Jun 18, 20249.509.569.389.418.85313,814
Jun 17, 20249.539.579.429.528.95480,580
Jun 14, 20249.619.699.539.589.01306,490
Jun 13, 20249.619.699.479.669.08469,031
Jun 12, 20249.709.779.619.619.03315,786
Jun 11, 20249.729.749.559.579.00421,705
Jun 10, 20249.709.799.689.749.16743,594
Jun 7, 20249.809.859.709.749.16338,416
Jun 6, 20249.9910.059.849.899.30557,578
Jun 5, 20249.8410.049.8210.029.42395,976
Jun 4, 20249.779.849.699.829.23411,000
Jun 3, 20249.789.849.719.809.21377,384
May 31, 20249.679.829.619.809.21328,556
May 30, 20249.679.749.629.699.11233,248
May 29, 20249.729.779.589.629.04614,951
May 28, 20249.9810.029.769.799.20352,407
May 27, 20249.9010.019.839.959.35244,985
May 24, 20249.9910.029.909.939.33219,350
May 23, 202410.1210.159.919.989.38204,514
May 22, 202410.1510.2210.1110.129.51322,828
May 21, 202410.1510.2710.1310.159.54226,675
May 17, 202410.3810.3810.1510.169.55342,547
May 16, 202410.1710.3910.1410.369.74713,264

Related Tickers

AX-UN.TO Artis Real Estate Investment Trust
7.26
+0.41%
 
CRR-UN.TO Crombie Real Estate Investment Trust
14.58
+1.67%
 
MRT-UN.TO Morguard Real Estate Investment Trust
5.94
+2.59%
 
NET-UN.V Canadian Net Real Estate Investment Trust
5.40
+0.19%
 
MPCT-UN.TO Dream Impact Trust
2.8700
+0.70%
 
AX-PE.TO Artis Real Estate Investment Trust
19.94
+0.35%
 
MKZR MacKenzie Realty Capital, Inc.
1.0900
0.00%
 
SAFE Safehold Inc.
15.66
+2.09%
 
AX-PI.TO Artis Real Estate Investment Trust
19.73
-0.35%
 
GNL-PB Global Net Lease, Inc.
21.53
+0.70%