H&R Real Estate Investment Trust (TSX:HR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
10.58
0.00 (0.00%)
Jun 5, 2025, 4:00 PM EDT

TSX:HR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202510.6910.6910.5110.5810.58-387,270
Jun 4, 202510.6510.7210.5610.5810.58-0.66%706,337
Jun 3, 202510.4310.6810.4310.6510.651.82%512,042
Jun 2, 202510.5110.6610.4110.4610.460.29%431,700
May 30, 202510.4010.6410.3410.4310.43-0.86%1,116,307
May 29, 202510.2010.7310.1910.5210.473.65%961,603
May 28, 202510.1910.2510.1210.1510.10-0.49%566,417
May 27, 202510.0010.3010.0010.2010.152.31%880,230
May 26, 20259.8910.019.879.979.921.32%291,748
May 23, 20259.809.869.749.849.79-0.10%390,729
May 22, 20259.809.869.739.859.800.20%562,700
May 21, 20259.879.909.759.839.78-0.91%760,800
May 20, 202510.1010.209.859.929.87-2.17%490,700
May 16, 202510.1110.1810.0310.1410.090.30%444,031
May 15, 202510.1510.1810.0310.1110.06-0.20%884,700
May 14, 202510.2010.2110.0710.1310.08-0.98%783,300
May 13, 202510.0010.269.7810.2310.182.61%790,100
May 12, 20259.9110.049.919.979.920.40%421,700
May 9, 20259.819.949.729.939.881.22%223,400
May 8, 20259.849.899.759.819.76-0.20%240,049
May 7, 20259.769.859.749.839.780.61%214,700
May 6, 20259.799.829.739.779.72-0.31%232,040
May 5, 20259.929.979.789.809.75-1.71%168,040
May 2, 20259.9910.089.909.979.920.40%352,800
May 1, 20259.8010.009.809.939.881.22%635,900
Apr 30, 20259.659.819.609.819.810.20%289,400
Apr 29, 20259.819.839.749.799.740.10%160,800
Apr 28, 20259.789.899.739.789.73-0.20%241,925
Apr 25, 20259.629.879.589.809.751.55%365,316
Apr 24, 20259.619.719.619.659.60-284,900
Apr 23, 20259.739.799.629.659.60-0.10%392,400
Apr 22, 20259.5710.009.569.669.611.79%309,700
Apr 21, 20259.809.809.409.499.44-3.46%381,600
Apr 17, 20259.509.869.509.839.783.91%1,166,700
Apr 16, 20259.499.679.449.469.41-0.73%383,500
Apr 15, 20259.429.589.379.539.481.17%456,203
Apr 14, 20259.299.459.259.429.373.18%497,927
Apr 11, 20259.239.239.029.139.08-1.19%517,300
Apr 10, 20259.439.609.119.249.19-3.25%563,300
Apr 9, 20259.069.628.959.559.503.69%1,172,729
Apr 8, 20259.589.589.179.219.16-2.23%564,200
Apr 7, 20259.239.659.159.429.37-3.09%680,400
Apr 4, 202510.0010.009.709.729.67-4.14%870,147
Apr 3, 20259.9510.249.9010.1410.090.90%1,132,544
Apr 2, 202510.0010.129.9610.0510.00-0.89%407,640
Apr 1, 202510.0310.199.9110.1410.090.90%414,700
Mar 31, 20259.9110.159.9010.0510.000.60%645,108
Mar 28, 202510.0310.039.889.999.94-0.30%339,200
Mar 27, 202510.0010.169.9910.029.97-221,924
Mar 26, 202510.1410.2210.0110.029.97-1.09%295,301