H&R Real Estate Investment Trust (TSX:HR.UN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.69 | 10.69 | 10.51 | 10.58 | 10.58 | - | 387,270 |
| Jun 4, 2025 | 10.65 | 10.72 | 10.56 | 10.58 | 10.58 | -0.66% | 706,337 |
| Jun 3, 2025 | 10.43 | 10.68 | 10.43 | 10.65 | 10.65 | 1.82% | 512,042 |
| Jun 2, 2025 | 10.51 | 10.66 | 10.41 | 10.46 | 10.46 | 0.29% | 431,700 |
| May 30, 2025 | 10.40 | 10.64 | 10.34 | 10.43 | 10.43 | -0.86% | 1,116,307 |
| May 29, 2025 | 10.20 | 10.73 | 10.19 | 10.52 | 10.47 | 3.65% | 961,603 |
| May 28, 2025 | 10.19 | 10.25 | 10.12 | 10.15 | 10.10 | -0.49% | 566,417 |
| May 27, 2025 | 10.00 | 10.30 | 10.00 | 10.20 | 10.15 | 2.31% | 880,230 |
| May 26, 2025 | 9.89 | 10.01 | 9.87 | 9.97 | 9.92 | 1.32% | 291,748 |
| May 23, 2025 | 9.80 | 9.86 | 9.74 | 9.84 | 9.79 | -0.10% | 390,729 |
| May 22, 2025 | 9.80 | 9.86 | 9.73 | 9.85 | 9.80 | 0.20% | 562,700 |
| May 21, 2025 | 9.87 | 9.90 | 9.75 | 9.83 | 9.78 | -0.91% | 760,800 |
| May 20, 2025 | 10.10 | 10.20 | 9.85 | 9.92 | 9.87 | -2.17% | 490,700 |
| May 16, 2025 | 10.11 | 10.18 | 10.03 | 10.14 | 10.09 | 0.30% | 444,031 |
| May 15, 2025 | 10.15 | 10.18 | 10.03 | 10.11 | 10.06 | -0.20% | 884,700 |
| May 14, 2025 | 10.20 | 10.21 | 10.07 | 10.13 | 10.08 | -0.98% | 783,300 |
| May 13, 2025 | 10.00 | 10.26 | 9.78 | 10.23 | 10.18 | 2.61% | 790,100 |
| May 12, 2025 | 9.91 | 10.04 | 9.91 | 9.97 | 9.92 | 0.40% | 421,700 |
| May 9, 2025 | 9.81 | 9.94 | 9.72 | 9.93 | 9.88 | 1.22% | 223,400 |
| May 8, 2025 | 9.84 | 9.89 | 9.75 | 9.81 | 9.76 | -0.20% | 240,049 |
| May 7, 2025 | 9.76 | 9.85 | 9.74 | 9.83 | 9.78 | 0.61% | 214,700 |
| May 6, 2025 | 9.79 | 9.82 | 9.73 | 9.77 | 9.72 | -0.31% | 232,040 |
| May 5, 2025 | 9.92 | 9.97 | 9.78 | 9.80 | 9.75 | -1.71% | 168,040 |
| May 2, 2025 | 9.99 | 10.08 | 9.90 | 9.97 | 9.92 | 0.40% | 352,800 |
| May 1, 2025 | 9.80 | 10.00 | 9.80 | 9.93 | 9.88 | 1.22% | 635,900 |
| Apr 30, 2025 | 9.65 | 9.81 | 9.60 | 9.81 | 9.81 | 0.20% | 289,400 |
| Apr 29, 2025 | 9.81 | 9.83 | 9.74 | 9.79 | 9.74 | 0.10% | 160,800 |
| Apr 28, 2025 | 9.78 | 9.89 | 9.73 | 9.78 | 9.73 | -0.20% | 241,925 |
| Apr 25, 2025 | 9.62 | 9.87 | 9.58 | 9.80 | 9.75 | 1.55% | 365,316 |
| Apr 24, 2025 | 9.61 | 9.71 | 9.61 | 9.65 | 9.60 | - | 284,900 |
| Apr 23, 2025 | 9.73 | 9.79 | 9.62 | 9.65 | 9.60 | -0.10% | 392,400 |
| Apr 22, 2025 | 9.57 | 10.00 | 9.56 | 9.66 | 9.61 | 1.79% | 309,700 |
| Apr 21, 2025 | 9.80 | 9.80 | 9.40 | 9.49 | 9.44 | -3.46% | 381,600 |
| Apr 17, 2025 | 9.50 | 9.86 | 9.50 | 9.83 | 9.78 | 3.91% | 1,166,700 |
| Apr 16, 2025 | 9.49 | 9.67 | 9.44 | 9.46 | 9.41 | -0.73% | 383,500 |
| Apr 15, 2025 | 9.42 | 9.58 | 9.37 | 9.53 | 9.48 | 1.17% | 456,203 |
| Apr 14, 2025 | 9.29 | 9.45 | 9.25 | 9.42 | 9.37 | 3.18% | 497,927 |
| Apr 11, 2025 | 9.23 | 9.23 | 9.02 | 9.13 | 9.08 | -1.19% | 517,300 |
| Apr 10, 2025 | 9.43 | 9.60 | 9.11 | 9.24 | 9.19 | -3.25% | 563,300 |
| Apr 9, 2025 | 9.06 | 9.62 | 8.95 | 9.55 | 9.50 | 3.69% | 1,172,729 |
| Apr 8, 2025 | 9.58 | 9.58 | 9.17 | 9.21 | 9.16 | -2.23% | 564,200 |
| Apr 7, 2025 | 9.23 | 9.65 | 9.15 | 9.42 | 9.37 | -3.09% | 680,400 |
| Apr 4, 2025 | 10.00 | 10.00 | 9.70 | 9.72 | 9.67 | -4.14% | 870,147 |
| Apr 3, 2025 | 9.95 | 10.24 | 9.90 | 10.14 | 10.09 | 0.90% | 1,132,544 |
| Apr 2, 2025 | 10.00 | 10.12 | 9.96 | 10.05 | 10.00 | -0.89% | 407,640 |
| Apr 1, 2025 | 10.03 | 10.19 | 9.91 | 10.14 | 10.09 | 0.90% | 414,700 |
| Mar 31, 2025 | 9.91 | 10.15 | 9.90 | 10.05 | 10.00 | 0.60% | 645,108 |
| Mar 28, 2025 | 10.03 | 10.03 | 9.88 | 9.99 | 9.94 | -0.30% | 339,200 |
| Mar 27, 2025 | 10.00 | 10.16 | 9.99 | 10.02 | 9.97 | - | 221,924 |
| Mar 26, 2025 | 10.14 | 10.22 | 10.01 | 10.02 | 9.97 | -1.09% | 295,301 |