H&R Real Estate Investment Trust (TSX:HR.UN)
Canada · Delayed Price · Currency is CAD 9.70
-0.17 (-1.72%)
Oct 19, 2026, 3:04 PM EST
TSX:HR.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 9.79 | 9.85 | 9.70 | 9.70 | 9.70 | -1.72% | 603,338 |
| Oct 16, 2026 | 9.97 | 10.00 | 9.72 | 9.87 | 9.87 | 0.20% | 1,141,605 |
| Oct 15, 2026 | 9.75 | 9.95 | 9.75 | 9.85 | 9.85 | 0.82% | 1,232,396 |
| Oct 14, 2026 | 9.70 | 9.81 | 9.67 | 9.77 | 9.77 | 0.51% | 949,228 |
| Oct 13, 2026 | 9.62 | 9.74 | 9.62 | 9.72 | 9.72 | 1.57% | 1,179,340 |
| Oct 9, 2026 | 9.60 | 9.77 | 9.55 | 9.57 | 9.57 | -0.31% | 1,347,651 |
| Oct 8, 2026 | 9.21 | 9.62 | 9.21 | 9.60 | 9.60 | 3.67% | 1,236,116 |
| Oct 7, 2026 | 9.19 | 9.27 | 9.11 | 9.26 | 9.26 | 0.33% | 1,164,007 |
| Oct 6, 2026 | 9.12 | 9.26 | 9.12 | 9.23 | 9.23 | 1.21% | 433,575 |
| Oct 5, 2026 | 9.14 | 9.21 | 9.06 | 9.12 | 9.12 | -0.76% | 679,112 |
| Oct 2, 2026 | 9.52 | 9.63 | 9.18 | 9.19 | 9.19 | -2.96% | 1,054,727 |
| Oct 1, 2026 | 9.49 | 9.57 | 9.45 | 9.47 | 9.47 | -1.15% | 749,126 |
| Sep 30, 2026 | 9.50 | 9.59 | 9.45 | 9.58 | 9.58 | 0.63% | 615,250 |
| Sep 29, 2026 | 9.51 | 9.52 | 9.38 | 9.52 | 9.52 | 0.53% | 784,832 |
| Sep 28, 2026 | 9.52 | 9.58 | 9.46 | 9.47 | 9.47 | -0.63% | 606,337 |
| Sep 25, 2026 | 9.45 | 9.59 | 9.45 | 9.53 | 9.53 | 0.32% | 352,224 |
| Sep 24, 2026 | 9.50 | 9.59 | 9.40 | 9.50 | 9.50 | 0.53% | 663,127 |
| Sep 23, 2026 | 9.47 | 9.55 | 9.45 | 9.45 | 9.45 | -0.53% | 357,139 |
| Sep 22, 2026 | 9.52 | 9.57 | 9.48 | 9.50 | 9.50 | -0.52% | 342,379 |
| Sep 21, 2026 | 9.35 | 9.55 | 9.30 | 9.55 | 9.55 | 2.58% | 654,537 |
| Sep 18, 2026 | 9.58 | 9.59 | 9.30 | 9.31 | 9.31 | -3.02% | 2,204,636 |
| Sep 17, 2026 | 9.70 | 9.71 | 9.59 | 9.60 | 9.60 | - | 224,096 |
| Sep 16, 2026 | 9.73 | 9.75 | 9.60 | 9.60 | 9.60 | -0.93% | 748,399 |
| Sep 15, 2026 | 9.80 | 9.80 | 9.63 | 9.69 | 9.69 | -0.72% | 1,956,407 |
| Sep 14, 2026 | 9.64 | 9.79 | 9.63 | 9.76 | 9.76 | 0.72% | 479,255 |
| Sep 11, 2026 | 9.49 | 9.70 | 9.43 | 9.69 | 9.69 | 2.22% | 607,721 |
| Sep 10, 2026 | 9.63 | 9.70 | 9.44 | 9.48 | 9.48 | -1.96% | 872,332 |
| Sep 9, 2026 | 9.72 | 9.91 | 9.64 | 9.67 | 9.67 | -0.92% | 678,472 |
| Sep 8, 2026 | 9.86 | 9.86 | 9.71 | 9.76 | 9.76 | -0.61% | 447,396 |
| Sep 4, 2026 | 9.83 | 9.90 | 9.80 | 9.82 | 9.82 | -0.10% | 341,081 |
| Sep 3, 2026 | 9.89 | 9.90 | 9.78 | 9.83 | 9.83 | -0.61% | 446,385 |
| Sep 2, 2026 | 9.75 | 10.06 | 9.71 | 9.89 | 9.89 | 1.44% | 1,120,687 |
| Sep 1, 2026 | 9.90 | 9.90 | 9.64 | 9.75 | 9.75 | -1.52% | 773,391 |
| Aug 31, 2026 | 9.95 | 10.03 | 9.89 | 9.90 | 9.90 | -0.70% | 1,238,368 |
| Aug 28, 2026 | 10.03 | 10.05 | 9.95 | 9.97 | 9.97 | -0.80% | 760,587 |
| Aug 27, 2026 | 9.95 | 10.09 | 9.92 | 10.05 | 10.05 | 0.70% | 615,182 |
| Aug 26, 2026 | 10.08 | 10.12 | 9.95 | 9.98 | 9.98 | -1.29% | 1,070,606 |
| Aug 25, 2026 | 10.25 | 10.26 | 10.09 | 10.11 | 10.11 | -1.75% | 1,037,895 |
| Aug 24, 2026 | 10.11 | 10.31 | 10.11 | 10.29 | 10.29 | 1.38% | 1,271,021 |
| Aug 21, 2026 | 10.25 | 10.27 | 10.14 | 10.15 | 10.15 | -0.98% | 767,719 |
| Aug 20, 2026 | 10.25 | 10.29 | 10.17 | 10.25 | 10.25 | -0.29% | 667,113 |
| Aug 19, 2026 | 10.27 | 10.31 | 10.22 | 10.28 | 10.28 | 0.10% | 1,394,687 |
| Aug 18, 2026 | 10.30 | 10.33 | 10.20 | 10.27 | 10.27 | -0.29% | 629,458 |
| Aug 17, 2026 | 10.29 | 10.44 | 10.25 | 10.30 | 10.30 | -0.48% | 876,260 |
| Aug 14, 2026 | 10.49 | 10.56 | 10.33 | 10.35 | 10.35 | -1.43% | 971,778 |
| Aug 13, 2026 | 10.21 | 10.63 | 10.17 | 10.50 | 10.50 | 2.44% | 2,033,919 |
| Aug 12, 2026 | 10.66 | 10.69 | 10.18 | 10.25 | 10.25 | -4.65% | 3,300,554 |
| Aug 11, 2026 | 10.95 | 10.98 | 10.62 | 10.75 | 10.75 | -1.29% | 4,279,542 |
| Aug 10, 2026 | 11.00 | 11.02 | 10.85 | 10.89 | 10.89 | -1.36% | 518,112 |
| Aug 7, 2026 | 10.84 | 11.07 | 10.81 | 11.04 | 11.04 | 1.75% | 1,053,602 |