NorthWest Healthcare Properties Real Estate Investment Trust (TSX:NWH.UN)
Canada
· Delayed Price · Currency is CAD 4.900
+0.030 (0.62%)
Apr 24, 2025, 4:00 PM EDT
TSX:NWH.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.89 | 4.93 | 4.87 | 4.90 | 4.90 | 0.62% | 194,809 |
| Apr 23, 2025 | 4.92 | 4.95 | 4.85 | 4.87 | 4.87 | - | 284,982 |
| Apr 22, 2025 | 4.88 | 4.95 | 4.86 | 4.87 | 4.87 | 0.83% | 469,818 |
| Apr 21, 2025 | 4.89 | 4.92 | 4.78 | 4.83 | 4.83 | -1.43% | 309,137 |
| Apr 17, 2025 | 4.91 | 4.95 | 4.88 | 4.90 | 4.90 | 0.62% | 392,915 |
| Apr 16, 2025 | 4.87 | 4.96 | 4.85 | 4.87 | 4.87 | -0.61% | 449,667 |
| Apr 15, 2025 | 4.81 | 4.92 | 4.81 | 4.90 | 4.90 | 1.45% | 608,823 |
| Apr 14, 2025 | 4.76 | 4.86 | 4.76 | 4.83 | 4.83 | 1.90% | 352,401 |
| Apr 11, 2025 | 4.76 | 4.77 | 4.67 | 4.74 | 4.74 | 1.28% | 395,652 |
| Apr 10, 2025 | 4.85 | 4.85 | 4.62 | 4.68 | 4.68 | -3.70% | 686,723 |
| Apr 9, 2025 | 4.49 | 4.88 | 4.45 | 4.86 | 4.86 | 6.58% | 1,243,098 |
| Apr 8, 2025 | 4.73 | 4.75 | 4.54 | 4.56 | 4.56 | -1.94% | 681,220 |
| Apr 7, 2025 | 4.50 | 4.73 | 4.44 | 4.65 | 4.65 | -1.27% | 1,220,589 |
| Apr 4, 2025 | 4.90 | 4.94 | 4.70 | 4.71 | 4.71 | -4.85% | 1,171,125 |
| Apr 3, 2025 | 4.98 | 5.02 | 4.94 | 4.95 | 4.95 | -1.39% | 971,901 |
| Apr 2, 2025 | 5.02 | 5.04 | 4.99 | 5.02 | 5.02 | - | 469,119 |
| Apr 1, 2025 | 5.00 | 5.04 | 4.95 | 5.02 | 5.02 | 0.40% | 471,574 |
| Mar 31, 2025 | 5.00 | 5.07 | 4.96 | 5.00 | 5.00 | -0.40% | 1,271,004 |
| Mar 28, 2025 | 5.03 | 5.04 | 4.97 | 5.02 | 4.99 | 0.20% | 698,650 |
| Mar 27, 2025 | 5.00 | 5.07 | 5.00 | 5.01 | 4.98 | 0.20% | 487,758 |
| Mar 26, 2025 | 5.05 | 5.07 | 5.00 | 5.00 | 4.97 | -0.79% | 455,064 |
| Mar 25, 2025 | 5.05 | 5.12 | 5.03 | 5.04 | 5.01 | 0.20% | 665,462 |
| Mar 24, 2025 | 5.04 | 5.07 | 5.00 | 5.03 | 5.00 | -0.20% | 741,894 |
| Mar 21, 2025 | 5.03 | 5.06 | 4.97 | 5.04 | 5.01 | -0.20% | 905,231 |
| Mar 20, 2025 | 5.01 | 5.06 | 5.00 | 5.05 | 5.02 | 0.20% | 979,314 |
| Mar 19, 2025 | 5.05 | 5.10 | 5.00 | 5.04 | 5.01 | - | 1,120,355 |
| Mar 18, 2025 | 5.00 | 5.05 | 4.95 | 5.04 | 5.01 | 0.80% | 840,545 |
| Mar 17, 2025 | 4.91 | 5.01 | 4.88 | 5.00 | 4.97 | 2.04% | 507,954 |
| Mar 14, 2025 | 4.96 | 5.00 | 4.88 | 4.90 | 4.87 | -0.81% | 855,736 |
| Mar 13, 2025 | 4.95 | 5.02 | 4.89 | 4.94 | 4.91 | -0.80% | 621,736 |
| Mar 12, 2025 | 4.83 | 5.00 | 4.83 | 4.98 | 4.95 | 3.11% | 1,109,882 |
| Mar 11, 2025 | 4.90 | 4.95 | 4.82 | 4.83 | 4.80 | -0.82% | 480,981 |
| Mar 10, 2025 | 4.80 | 5.04 | 4.80 | 4.87 | 4.84 | 1.46% | 861,671 |
| Mar 7, 2025 | 4.67 | 4.82 | 4.66 | 4.80 | 4.77 | 1.91% | 384,549 |
| Mar 6, 2025 | 4.75 | 4.79 | 4.68 | 4.71 | 4.68 | -2.08% | 582,291 |
| Mar 5, 2025 | 4.79 | 4.86 | 4.72 | 4.81 | 4.78 | 0.21% | 647,544 |
| Mar 4, 2025 | 4.80 | 4.85 | 4.66 | 4.80 | 4.77 | -0.83% | 398,571 |
| Mar 3, 2025 | 4.84 | 4.93 | 4.82 | 4.84 | 4.81 | -0.41% | 453,018 |
| Feb 28, 2025 | 4.81 | 4.89 | 4.79 | 4.86 | 4.83 | 0.41% | 470,935 |
| Feb 27, 2025 | 4.90 | 4.93 | 4.83 | 4.84 | 4.78 | -1.43% | 444,728 |
| Feb 26, 2025 | 4.88 | 4.95 | 4.88 | 4.91 | 4.85 | 0.41% | 286,425 |
| Feb 25, 2025 | 4.90 | 5.00 | 4.87 | 4.89 | 4.83 | -0.81% | 424,117 |
| Feb 24, 2025 | 4.95 | 5.04 | 4.91 | 4.93 | 4.87 | -0.60% | 1,106,237 |
| Feb 21, 2025 | 4.97 | 5.01 | 4.92 | 4.96 | 4.90 | -0.40% | 476,964 |
| Feb 20, 2025 | 5.08 | 5.08 | 4.96 | 4.98 | 4.92 | -1.97% | 529,661 |
| Feb 19, 2025 | 5.01 | 5.10 | 4.98 | 5.08 | 5.02 | 0.79% | 762,960 |
| Feb 18, 2025 | 4.86 | 5.05 | 4.84 | 5.04 | 4.98 | 3.70% | 2,538,689 |
| Feb 14, 2025 | 4.75 | 4.99 | 4.74 | 4.86 | 4.80 | 5.42% | 1,372,449 |
| Feb 13, 2025 | 4.60 | 4.66 | 4.57 | 4.61 | 4.55 | 0.88% | 491,446 |
| Feb 12, 2025 | 4.59 | 4.62 | 4.54 | 4.57 | 4.51 | -0.44% | 290,194 |