H&R Real Estate Investment Trust (TSX:HR.UN)
Canada · Delayed Price · Currency is CAD 11.23
-0.01 (-0.09%)
Nov 7, 2025, 4:00 PM EST
TSX:HR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.20 | 11.25 | 11.07 | 11.23 | 11.23 | -0.09% | 422,617 |
| Nov 6, 2025 | 11.11 | 11.29 | 11.10 | 11.24 | 11.24 | -0.62% | 198,100 |
| Nov 5, 2025 | 11.07 | 11.34 | 11.05 | 11.31 | 11.31 | 1.98% | 305,737 |
| Nov 4, 2025 | 11.14 | 11.16 | 11.04 | 11.09 | 11.09 | -0.89% | 329,847 |
| Nov 3, 2025 | 11.20 | 11.26 | 11.04 | 11.19 | 11.19 | - | 307,519 |
| Oct 31, 2025 | 11.10 | 11.23 | 11.07 | 11.19 | 11.19 | 0.36% | 519,503 |
| Oct 30, 2025 | 11.29 | 11.29 | 11.13 | 11.15 | 11.10 | -1.68% | 495,503 |
| Oct 29, 2025 | 11.52 | 11.53 | 11.27 | 11.34 | 11.29 | -1.39% | 602,743 |
| Oct 28, 2025 | 11.66 | 11.66 | 11.46 | 11.50 | 11.45 | -1.12% | 358,231 |
| Oct 27, 2025 | 11.73 | 11.73 | 11.60 | 11.63 | 11.58 | -0.77% | 227,600 |
| Oct 24, 2025 | 11.76 | 11.79 | 11.68 | 11.72 | 11.67 | -0.26% | 323,200 |
| Oct 23, 2025 | 11.69 | 11.76 | 11.58 | 11.75 | 11.70 | 0.60% | 357,900 |
| Oct 22, 2025 | 11.70 | 11.81 | 11.66 | 11.68 | 11.63 | -0.34% | 360,100 |
| Oct 21, 2025 | 11.68 | 11.77 | 11.62 | 11.72 | 11.67 | 0.26% | 514,800 |
| Oct 20, 2025 | 11.55 | 11.71 | 11.55 | 11.69 | 11.64 | 1.12% | 557,325 |
| Oct 17, 2025 | 11.45 | 11.59 | 11.44 | 11.56 | 11.51 | 0.87% | 1,060,414 |
| Oct 16, 2025 | 11.39 | 11.59 | 11.39 | 11.46 | 11.41 | 0.44% | 502,600 |
| Oct 15, 2025 | 11.31 | 11.43 | 11.30 | 11.41 | 11.36 | 0.80% | 692,422 |
| Oct 14, 2025 | 11.26 | 11.41 | 11.26 | 11.32 | 11.27 | 0.18% | 623,900 |
| Oct 10, 2025 | 11.35 | 11.42 | 11.19 | 11.30 | 11.25 | -0.62% | 763,500 |
| Oct 9, 2025 | 11.40 | 11.44 | 11.31 | 11.37 | 11.32 | -0.44% | 356,000 |
| Oct 8, 2025 | 11.45 | 11.49 | 11.37 | 11.42 | 11.37 | -0.26% | 353,629 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.39 | 11.45 | 11.40 | -0.35% | 308,200 |
| Oct 6, 2025 | 11.60 | 11.60 | 11.42 | 11.49 | 11.44 | -1.12% | 293,000 |
| Oct 3, 2025 | 11.49 | 11.66 | 11.46 | 11.62 | 11.57 | 1.40% | 448,400 |
| Oct 2, 2025 | 11.47 | 11.51 | 11.40 | 11.46 | 11.41 | -0.52% | 222,234 |
| Oct 1, 2025 | 11.25 | 11.61 | 11.25 | 11.52 | 11.47 | 2.40% | 938,616 |
| Sep 30, 2025 | 11.91 | 11.91 | 11.17 | 11.25 | 11.20 | -5.78% | 2,152,649 |
| Sep 29, 2025 | 11.93 | 11.99 | 11.84 | 11.94 | 11.89 | 0.08% | 419,345 |
| Sep 26, 2025 | 11.75 | 11.96 | 11.71 | 11.93 | 11.83 | 1.88% | 441,245 |
| Sep 25, 2025 | 11.82 | 11.82 | 11.62 | 11.71 | 11.61 | -1.18% | 489,404 |
| Sep 24, 2025 | 11.91 | 11.96 | 11.82 | 11.85 | 11.75 | -0.59% | 874,800 |
| Sep 23, 2025 | 11.98 | 12.03 | 11.89 | 11.92 | 11.82 | -0.42% | 354,000 |
| Sep 22, 2025 | 12.00 | 12.03 | 11.92 | 11.97 | 11.87 | -0.75% | 409,500 |
| Sep 19, 2025 | 12.00 | 12.06 | 11.93 | 12.06 | 11.96 | 0.42% | 2,204,812 |
| Sep 18, 2025 | 12.09 | 12.16 | 11.99 | 12.01 | 11.91 | -0.33% | 401,100 |
| Sep 17, 2025 | 12.13 | 12.25 | 12.04 | 12.05 | 11.95 | -0.90% | 615,906 |
| Sep 16, 2025 | 12.13 | 12.19 | 12.11 | 12.16 | 12.06 | 0.08% | 313,818 |
| Sep 15, 2025 | 12.10 | 12.19 | 12.08 | 12.15 | 12.05 | 0.25% | 288,800 |
| Sep 12, 2025 | 12.12 | 12.14 | 12.04 | 12.12 | 12.02 | - | 638,545 |
| Sep 11, 2025 | 12.04 | 12.19 | 12.01 | 12.12 | 12.02 | 0.75% | 693,914 |
| Sep 10, 2025 | 11.90 | 12.03 | 11.88 | 12.03 | 11.93 | 1.01% | 769,500 |
| Sep 9, 2025 | 11.94 | 11.98 | 11.90 | 11.91 | 11.81 | -0.42% | 387,706 |
| Sep 8, 2025 | 12.06 | 12.08 | 11.90 | 11.96 | 11.86 | -1.16% | 566,921 |
| Sep 5, 2025 | 11.98 | 12.14 | 11.98 | 12.10 | 12.00 | 1.26% | 489,331 |
| Sep 4, 2025 | 11.90 | 12.02 | 11.90 | 11.95 | 11.85 | 0.34% | 325,320 |
| Sep 3, 2025 | 11.88 | 12.01 | 11.80 | 11.91 | 11.81 | - | 954,900 |
| Sep 2, 2025 | 12.13 | 12.13 | 11.84 | 11.91 | 11.81 | -2.06% | 608,147 |
| Aug 29, 2025 | 12.17 | 12.20 | 12.08 | 12.16 | 12.06 | -0.25% | 906,724 |
| Aug 28, 2025 | 12.07 | 12.20 | 12.05 | 12.19 | 12.04 | 0.74% | 823,046 |