H&R Real Estate Investment Trust (TSX:HR.UN)
Canada · Delayed Price · Currency is CAD 10.32
-0.03 (-0.29%)
At close: Nov 28, 2025
TSX:HR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.32 | 10.33 | 10.25 | 10.26 | - | -0.58% | 73,805 |
| Nov 28, 2025 | 10.35 | 10.42 | 10.30 | 10.32 | 10.32 | -0.77% | 401,635 |
| Nov 27, 2025 | 10.35 | 10.49 | 10.35 | 10.40 | 10.35 | 0.10% | 235,944 |
| Nov 26, 2025 | 10.33 | 10.43 | 10.32 | 10.39 | 10.34 | 0.19% | 996,732 |
| Nov 25, 2025 | 10.51 | 10.70 | 10.28 | 10.37 | 10.32 | 2.47% | 1,775,778 |
| Nov 24, 2025 | 10.11 | 10.19 | 10.05 | 10.12 | 10.07 | 0.40% | 549,616 |
| Nov 21, 2025 | 9.94 | 10.10 | 9.94 | 10.08 | 10.03 | 1.41% | 328,090 |
| Nov 20, 2025 | 9.94 | 10.04 | 9.89 | 9.94 | 9.89 | 0.20% | 650,927 |
| Nov 19, 2025 | 9.95 | 10.02 | 9.89 | 9.92 | 9.87 | -0.40% | 543,929 |
| Nov 18, 2025 | 9.86 | 9.97 | 9.83 | 9.96 | 9.91 | 0.71% | 723,761 |
| Nov 17, 2025 | 10.01 | 10.11 | 9.85 | 9.89 | 9.84 | -1.00% | 1,007,297 |
| Nov 14, 2025 | 9.95 | 10.02 | 9.39 | 9.99 | 9.94 | -9.76% | 3,855,503 |
| Nov 13, 2025 | 11.19 | 11.23 | 11.05 | 11.07 | 11.02 | -0.90% | 516,417 |
| Nov 12, 2025 | 11.16 | 11.22 | 11.16 | 11.17 | 11.12 | -0.18% | 467,097 |
| Nov 11, 2025 | 11.18 | 11.26 | 11.17 | 11.19 | 11.14 | 0.27% | 232,950 |
| Nov 10, 2025 | 11.22 | 11.26 | 11.11 | 11.16 | 11.11 | -0.62% | 577,870 |
| Nov 7, 2025 | 11.20 | 11.25 | 11.07 | 11.23 | 11.18 | -0.09% | 422,617 |
| Nov 6, 2025 | 11.11 | 11.29 | 11.10 | 11.24 | 11.19 | -0.62% | 198,059 |
| Nov 5, 2025 | 11.07 | 11.34 | 11.05 | 11.31 | 11.26 | 1.98% | 305,737 |
| Nov 4, 2025 | 11.14 | 11.16 | 11.04 | 11.09 | 11.04 | -0.89% | 329,847 |
| Nov 3, 2025 | 11.20 | 11.26 | 11.04 | 11.19 | 11.14 | - | 307,519 |
| Oct 31, 2025 | 11.10 | 11.23 | 11.07 | 11.19 | 11.14 | 0.36% | 519,503 |
| Oct 30, 2025 | 11.29 | 11.29 | 11.13 | 11.15 | 11.05 | -1.68% | 495,503 |
| Oct 29, 2025 | 11.52 | 11.53 | 11.27 | 11.34 | 11.23 | -1.39% | 602,743 |
| Oct 28, 2025 | 11.66 | 11.66 | 11.46 | 11.50 | 11.39 | -1.12% | 358,231 |
| Oct 27, 2025 | 11.73 | 11.73 | 11.60 | 11.63 | 11.52 | -0.77% | 227,555 |
| Oct 24, 2025 | 11.76 | 11.79 | 11.68 | 11.72 | 11.61 | -0.26% | 323,176 |
| Oct 23, 2025 | 11.69 | 11.76 | 11.58 | 11.75 | 11.64 | 0.60% | 357,859 |
| Oct 22, 2025 | 11.70 | 11.81 | 11.66 | 11.68 | 11.57 | -0.34% | 360,085 |
| Oct 21, 2025 | 11.68 | 11.77 | 11.62 | 11.72 | 11.61 | 0.26% | 514,755 |
| Oct 20, 2025 | 11.55 | 11.71 | 11.55 | 11.69 | 11.58 | 1.12% | 557,325 |
| Oct 17, 2025 | 11.45 | 11.59 | 11.44 | 11.56 | 11.45 | 0.87% | 1,060,414 |
| Oct 16, 2025 | 11.39 | 11.59 | 11.39 | 11.46 | 11.35 | 0.44% | 502,576 |
| Oct 15, 2025 | 11.31 | 11.43 | 11.30 | 11.41 | 11.30 | 0.80% | 692,422 |
| Oct 14, 2025 | 11.26 | 11.41 | 11.26 | 11.32 | 11.22 | 0.18% | 623,885 |
| Oct 10, 2025 | 11.35 | 11.42 | 11.19 | 11.30 | 11.20 | -0.62% | 763,461 |
| Oct 9, 2025 | 11.40 | 11.44 | 11.31 | 11.37 | 11.26 | -0.44% | 355,988 |
| Oct 8, 2025 | 11.45 | 11.49 | 11.37 | 11.42 | 11.31 | -0.26% | 353,629 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.39 | 11.45 | 11.34 | -0.35% | 308,165 |
| Oct 6, 2025 | 11.60 | 11.60 | 11.42 | 11.49 | 11.38 | -1.12% | 292,973 |
| Oct 3, 2025 | 11.49 | 11.66 | 11.46 | 11.62 | 11.51 | 1.40% | 448,379 |
| Oct 2, 2025 | 11.47 | 11.51 | 11.40 | 11.46 | 11.35 | -0.52% | 222,234 |
| Oct 1, 2025 | 11.25 | 11.61 | 11.25 | 11.52 | 11.41 | 2.40% | 938,616 |
| Sep 30, 2025 | 11.91 | 11.91 | 11.17 | 11.25 | 11.15 | -5.78% | 2,152,649 |
| Sep 29, 2025 | 11.93 | 11.99 | 11.84 | 11.94 | 11.83 | 0.08% | 419,345 |
| Sep 26, 2025 | 11.75 | 11.96 | 11.71 | 11.93 | 11.77 | 1.88% | 441,245 |
| Sep 25, 2025 | 11.82 | 11.82 | 11.62 | 11.71 | 11.55 | -1.18% | 489,404 |
| Sep 24, 2025 | 11.91 | 11.96 | 11.82 | 11.85 | 11.69 | -0.59% | 874,779 |
| Sep 23, 2025 | 11.98 | 12.03 | 11.89 | 11.92 | 11.76 | -0.42% | 353,985 |
| Sep 22, 2025 | 12.00 | 12.03 | 11.92 | 11.97 | 11.81 | -0.75% | 409,480 |