H&R Real Estate Investment Trust (TSX:HR.UN)
Canada · Delayed Price · Currency is CAD 11.69
+0.13 (1.12%)
Oct 20, 2025, 4:00 PM EDT
TSX:HR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 11.55 | 11.71 | 11.55 | 11.69 | 11.69 | 1.12% | 557,325 |
| Oct 17, 2025 | 11.45 | 11.59 | 11.44 | 11.56 | 11.56 | 0.87% | 1,060,414 |
| Oct 16, 2025 | 11.39 | 11.59 | 11.39 | 11.46 | 11.46 | 0.44% | 502,600 |
| Oct 15, 2025 | 11.31 | 11.43 | 11.30 | 11.41 | 11.41 | 0.80% | 692,422 |
| Oct 14, 2025 | 11.26 | 11.41 | 11.26 | 11.32 | 11.32 | 0.18% | 623,900 |
| Oct 10, 2025 | 11.35 | 11.42 | 11.19 | 11.30 | 11.30 | -0.62% | 763,500 |
| Oct 9, 2025 | 11.40 | 11.44 | 11.31 | 11.37 | 11.37 | -0.44% | 356,000 |
| Oct 8, 2025 | 11.45 | 11.49 | 11.37 | 11.42 | 11.42 | -0.26% | 353,629 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.39 | 11.45 | 11.45 | -0.35% | 308,200 |
| Oct 6, 2025 | 11.60 | 11.60 | 11.42 | 11.49 | 11.49 | -1.12% | 293,000 |
| Oct 3, 2025 | 11.49 | 11.66 | 11.46 | 11.62 | 11.62 | 1.40% | 448,400 |
| Oct 2, 2025 | 11.47 | 11.51 | 11.40 | 11.46 | 11.46 | -0.52% | 222,234 |
| Oct 1, 2025 | 11.25 | 11.61 | 11.25 | 11.52 | 11.52 | 2.40% | 938,616 |
| Sep 30, 2025 | 11.91 | 11.91 | 11.17 | 11.25 | 11.25 | -5.78% | 2,152,649 |
| Sep 29, 2025 | 11.93 | 11.99 | 11.84 | 11.94 | 11.94 | 0.08% | 419,345 |
| Sep 26, 2025 | 11.75 | 11.96 | 11.71 | 11.93 | 11.88 | 1.88% | 441,245 |
| Sep 25, 2025 | 11.82 | 11.82 | 11.62 | 11.71 | 11.66 | -1.18% | 489,404 |
| Sep 24, 2025 | 11.91 | 11.96 | 11.82 | 11.85 | 11.80 | -0.59% | 874,800 |
| Sep 23, 2025 | 11.98 | 12.03 | 11.89 | 11.92 | 11.87 | -0.42% | 354,000 |
| Sep 22, 2025 | 12.00 | 12.03 | 11.92 | 11.97 | 11.92 | -0.75% | 409,500 |
| Sep 19, 2025 | 12.00 | 12.06 | 11.93 | 12.06 | 12.01 | 0.42% | 2,204,812 |
| Sep 18, 2025 | 12.09 | 12.16 | 11.99 | 12.01 | 11.96 | -0.33% | 401,100 |
| Sep 17, 2025 | 12.13 | 12.25 | 12.04 | 12.05 | 12.00 | -0.90% | 615,906 |
| Sep 16, 2025 | 12.13 | 12.19 | 12.11 | 12.16 | 12.11 | 0.08% | 313,818 |
| Sep 15, 2025 | 12.10 | 12.19 | 12.08 | 12.15 | 12.10 | 0.25% | 288,800 |
| Sep 12, 2025 | 12.12 | 12.14 | 12.04 | 12.12 | 12.07 | - | 638,545 |
| Sep 11, 2025 | 12.04 | 12.19 | 12.01 | 12.12 | 12.07 | 0.75% | 693,914 |
| Sep 10, 2025 | 11.90 | 12.03 | 11.88 | 12.03 | 11.98 | 1.01% | 769,500 |
| Sep 9, 2025 | 11.94 | 11.98 | 11.90 | 11.91 | 11.86 | -0.42% | 387,706 |
| Sep 8, 2025 | 12.06 | 12.08 | 11.90 | 11.96 | 11.91 | -1.16% | 566,921 |
| Sep 5, 2025 | 11.98 | 12.14 | 11.98 | 12.10 | 12.05 | 1.26% | 489,331 |
| Sep 4, 2025 | 11.90 | 12.02 | 11.90 | 11.95 | 11.90 | 0.34% | 325,320 |
| Sep 3, 2025 | 11.88 | 12.01 | 11.80 | 11.91 | 11.86 | - | 954,900 |
| Sep 2, 2025 | 12.13 | 12.13 | 11.84 | 11.91 | 11.86 | -2.06% | 608,147 |
| Aug 29, 2025 | 12.17 | 12.20 | 12.08 | 12.16 | 12.11 | -0.25% | 906,724 |
| Aug 28, 2025 | 12.07 | 12.20 | 12.05 | 12.19 | 12.09 | 0.74% | 823,046 |
| Aug 27, 2025 | 11.95 | 12.10 | 11.95 | 12.10 | 12.00 | 1.09% | 262,100 |
| Aug 26, 2025 | 12.05 | 12.07 | 11.90 | 11.97 | 11.87 | -0.42% | 476,000 |
| Aug 25, 2025 | 12.05 | 12.17 | 11.98 | 12.02 | 11.92 | -0.74% | 364,400 |
| Aug 22, 2025 | 12.01 | 12.16 | 11.97 | 12.11 | 12.01 | 1.17% | 768,724 |
| Aug 21, 2025 | 11.95 | 12.08 | 11.92 | 11.97 | 11.87 | 0.50% | 540,737 |
| Aug 20, 2025 | 11.85 | 11.96 | 11.85 | 11.91 | 11.81 | 0.25% | 286,400 |
| Aug 19, 2025 | 11.80 | 11.95 | 11.80 | 11.88 | 11.78 | 0.51% | 325,600 |
| Aug 18, 2025 | 11.86 | 11.99 | 11.80 | 11.82 | 11.72 | -0.34% | 544,300 |
| Aug 15, 2025 | 12.01 | 12.08 | 11.85 | 11.86 | 11.76 | -0.59% | 447,000 |
| Aug 14, 2025 | 11.89 | 12.02 | 11.45 | 11.93 | 11.83 | 1.10% | 1,295,300 |
| Aug 13, 2025 | 11.66 | 11.85 | 11.64 | 11.80 | 11.70 | 0.94% | 712,200 |
| Aug 12, 2025 | 11.67 | 11.89 | 11.59 | 11.69 | 11.59 | 0.69% | 843,900 |
| Aug 11, 2025 | 11.58 | 11.63 | 11.51 | 11.61 | 11.51 | 0.09% | 524,614 |
| Aug 8, 2025 | 11.58 | 11.67 | 11.56 | 11.60 | 11.50 | 0.43% | 241,526 |