NorthWest Healthcare Properties Real Estate Investment Trust (TSX:NWH.UN)
Canada · Delayed Price · Currency is CAD 5.29
-0.05 (-0.94%)
At close: Dec 5, 2025
TSX:NWH.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.38 | 5.38 | 5.27 | 5.29 | 5.29 | -0.94% | 473,970 |
| Dec 4, 2025 | 5.40 | 5.43 | 5.33 | 5.34 | 5.34 | -0.93% | 454,002 |
| Dec 3, 2025 | 5.42 | 5.47 | 5.37 | 5.39 | 5.39 | -0.55% | 359,514 |
| Dec 2, 2025 | 5.35 | 5.44 | 5.34 | 5.42 | 5.42 | 1.31% | 457,259 |
| Dec 1, 2025 | 5.46 | 5.48 | 5.35 | 5.35 | 5.35 | -2.37% | 454,674 |
| Nov 28, 2025 | 5.42 | 5.53 | 5.38 | 5.48 | 5.48 | 0.55% | 663,541 |
| Nov 27, 2025 | 5.41 | 5.48 | 5.41 | 5.45 | 5.42 | - | 180,844 |
| Nov 26, 2025 | 5.45 | 5.48 | 5.40 | 5.45 | 5.42 | - | 591,499 |
| Nov 25, 2025 | 5.40 | 5.52 | 5.40 | 5.45 | 5.42 | 1.11% | 852,194 |
| Nov 24, 2025 | 5.28 | 5.41 | 5.28 | 5.39 | 5.36 | 2.28% | 824,126 |
| Nov 21, 2025 | 5.17 | 5.28 | 5.17 | 5.27 | 5.24 | 2.13% | 439,825 |
| Nov 20, 2025 | 5.21 | 5.26 | 5.15 | 5.16 | 5.13 | -0.39% | 439,089 |
| Nov 19, 2025 | 5.24 | 5.26 | 5.16 | 5.18 | 5.15 | -0.77% | 357,062 |
| Nov 18, 2025 | 5.28 | 5.30 | 5.22 | 5.22 | 5.19 | -1.51% | 557,976 |
| Nov 17, 2025 | 5.33 | 5.40 | 5.30 | 5.30 | 5.27 | -1.67% | 451,083 |
| Nov 14, 2025 | 5.50 | 5.60 | 5.36 | 5.39 | 5.36 | -1.82% | 655,335 |
| Nov 13, 2025 | 5.66 | 5.71 | 5.40 | 5.49 | 5.46 | -4.02% | 1,144,009 |
| Nov 12, 2025 | 5.15 | 5.73 | 5.15 | 5.72 | 5.69 | 11.94% | 3,122,010 |
| Nov 11, 2025 | 5.15 | 5.15 | 5.08 | 5.11 | 5.08 | - | 289,287 |
| Nov 10, 2025 | 5.09 | 5.14 | 5.08 | 5.11 | 5.08 | 0.39% | 727,841 |
| Nov 7, 2025 | 5.09 | 5.11 | 5.02 | 5.09 | 5.06 | -0.20% | 389,396 |
| Nov 6, 2025 | 5.08 | 5.10 | 5.06 | 5.10 | 5.07 | 0.99% | 261,193 |
| Nov 5, 2025 | 4.98 | 5.06 | 4.98 | 5.05 | 5.02 | 1.20% | 330,415 |
| Nov 4, 2025 | 5.02 | 5.04 | 4.98 | 4.99 | 4.96 | -0.80% | 600,286 |
| Nov 3, 2025 | 5.07 | 5.08 | 5.01 | 5.03 | 5.00 | -0.79% | 345,054 |
| Oct 31, 2025 | 5.05 | 5.09 | 5.00 | 5.07 | 5.04 | - | 542,447 |
| Oct 30, 2025 | 5.10 | 5.11 | 5.05 | 5.07 | 5.01 | -0.20% | 398,014 |
| Oct 29, 2025 | 5.16 | 5.16 | 5.07 | 5.08 | 5.02 | -0.78% | 786,474 |
| Oct 28, 2025 | 5.23 | 5.23 | 5.11 | 5.12 | 5.06 | -1.92% | 464,088 |
| Oct 27, 2025 | 5.24 | 5.26 | 5.21 | 5.22 | 5.16 | 0.19% | 605,368 |
| Oct 24, 2025 | 5.22 | 5.25 | 5.19 | 5.21 | 5.15 | -0.19% | 732,883 |
| Oct 23, 2025 | 5.06 | 5.25 | 5.03 | 5.22 | 5.16 | 3.98% | 1,417,097 |
| Oct 22, 2025 | 5.00 | 5.04 | 5.00 | 5.02 | 4.96 | 0.20% | 350,889 |
| Oct 21, 2025 | 4.97 | 5.03 | 4.97 | 5.01 | 4.95 | - | 430,726 |
| Oct 20, 2025 | 5.04 | 5.06 | 4.98 | 5.01 | 4.95 | -0.20% | 472,109 |
| Oct 17, 2025 | 4.93 | 5.03 | 4.93 | 5.02 | 4.96 | 1.83% | 458,043 |
| Oct 16, 2025 | 4.96 | 5.00 | 4.92 | 4.93 | 4.87 | -0.60% | 430,902 |
| Oct 15, 2025 | 4.93 | 4.98 | 4.93 | 4.96 | 4.90 | 0.61% | 469,841 |
| Oct 14, 2025 | 4.95 | 4.98 | 4.92 | 4.93 | 4.87 | -0.80% | 526,832 |
| Oct 10, 2025 | 4.97 | 4.99 | 4.92 | 4.97 | 4.91 | 0.20% | 586,397 |
| Oct 9, 2025 | 4.99 | 5.02 | 4.95 | 4.96 | 4.90 | -1.00% | 555,283 |
| Oct 8, 2025 | 5.08 | 5.08 | 4.99 | 5.01 | 4.95 | -1.38% | 934,071 |
| Oct 7, 2025 | 5.11 | 5.12 | 5.06 | 5.08 | 5.02 | -0.78% | 407,163 |
| Oct 6, 2025 | 5.19 | 5.19 | 5.12 | 5.12 | 5.06 | -1.35% | 410,943 |
| Oct 3, 2025 | 5.11 | 5.19 | 5.11 | 5.19 | 5.13 | 1.37% | 417,085 |
| Oct 2, 2025 | 5.13 | 5.14 | 5.09 | 5.12 | 5.06 | -0.19% | 278,966 |
| Oct 1, 2025 | 5.10 | 5.13 | 5.10 | 5.13 | 5.07 | 0.79% | 318,414 |
| Sep 30, 2025 | 5.10 | 5.11 | 5.07 | 5.09 | 5.03 | -0.39% | 704,392 |
| Sep 29, 2025 | 5.14 | 5.15 | 5.08 | 5.11 | 5.05 | -0.58% | 353,491 |
| Sep 26, 2025 | 5.12 | 5.14 | 5.12 | 5.14 | 5.05 | 0.59% | 313,774 |