NorthWest Healthcare Properties Real Estate Investment Trust (TSX:NWH.UN)
Canada · Delayed Price · Currency is CAD 4.960
+0.010 (0.20%)
Sep 3, 2025, 11:17 AM EDT
TSX:NWH.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.95 | 4.99 | 4.94 | 4.98 | 4.98 | 0.51% | 138,822 |
| Sep 2, 2025 | 5.01 | 5.01 | 4.93 | 4.95 | 4.95 | -1.20% | 647,164 |
| Aug 29, 2025 | 4.97 | 5.01 | 4.92 | 5.01 | 5.01 | 0.60% | 955,559 |
| Aug 28, 2025 | 4.95 | 4.98 | 4.93 | 4.98 | 4.95 | 0.61% | 735,986 |
| Aug 27, 2025 | 4.90 | 4.96 | 4.88 | 4.95 | 4.92 | 1.23% | 920,653 |
| Aug 26, 2025 | 4.95 | 4.96 | 4.88 | 4.89 | 4.86 | -1.21% | 643,524 |
| Aug 25, 2025 | 4.99 | 4.99 | 4.92 | 4.95 | 4.92 | -0.60% | 589,779 |
| Aug 22, 2025 | 4.94 | 5.01 | 4.91 | 4.98 | 4.95 | 1.63% | 1,427,224 |
| Aug 21, 2025 | 4.88 | 4.93 | 4.85 | 4.90 | 4.87 | 1.24% | 1,210,457 |
| Aug 20, 2025 | 4.83 | 4.86 | 4.80 | 4.84 | 4.81 | 0.41% | 372,567 |
| Aug 19, 2025 | 4.81 | 4.92 | 4.81 | 4.82 | 4.79 | -0.41% | 933,553 |
| Aug 18, 2025 | 4.84 | 4.85 | 4.82 | 4.84 | 4.81 | 0.41% | 414,266 |
| Aug 15, 2025 | 4.79 | 4.82 | 4.77 | 4.82 | 4.79 | 0.63% | 409,827 |
| Aug 14, 2025 | 4.75 | 4.79 | 4.70 | 4.79 | 4.76 | 0.21% | 748,181 |
| Aug 13, 2025 | 4.80 | 4.86 | 4.72 | 4.78 | 4.75 | 0.21% | 959,922 |
| Aug 12, 2025 | 4.76 | 4.79 | 4.72 | 4.77 | 4.74 | 0.21% | 506,515 |
| Aug 11, 2025 | 4.83 | 4.83 | 4.73 | 4.76 | 4.73 | -1.04% | 592,028 |
| Aug 8, 2025 | 4.79 | 4.84 | 4.79 | 4.81 | 4.78 | 0.21% | 328,015 |
| Aug 7, 2025 | 4.80 | 4.84 | 4.78 | 4.80 | 4.77 | -0.62% | 375,195 |
| Aug 6, 2025 | 4.84 | 4.87 | 4.80 | 4.83 | 4.80 | -0.21% | 514,757 |
| Aug 5, 2025 | 4.82 | 4.85 | 4.79 | 4.84 | 4.81 | 1.47% | 396,195 |
| Aug 1, 2025 | 4.74 | 4.80 | 4.72 | 4.77 | 4.74 | 0.63% | 447,587 |
| Jul 31, 2025 | 4.82 | 4.83 | 4.73 | 4.74 | 4.71 | -1.46% | 568,782 |
| Jul 30, 2025 | 4.85 | 4.87 | 4.79 | 4.81 | 4.75 | -0.62% | 646,296 |
| Jul 29, 2025 | 4.81 | 4.87 | 4.81 | 4.84 | 4.81 | 0.62% | 506,695 |
| Jul 28, 2025 | 4.84 | 4.85 | 4.81 | 4.81 | 4.78 | -0.62% | 619,969 |
| Jul 25, 2025 | 4.86 | 4.86 | 4.81 | 4.84 | 4.81 | -0.62% | 536,260 |
| Jul 24, 2025 | 4.90 | 4.91 | 4.87 | 4.87 | 4.84 | -0.61% | 547,924 |
| Jul 23, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.87 | -0.41% | 555,735 |
| Jul 22, 2025 | 4.94 | 4.95 | 4.90 | 4.92 | 4.89 | 0.20% | 502,321 |
| Jul 21, 2025 | 4.93 | 4.94 | 4.90 | 4.91 | 4.88 | -0.20% | 527,082 |
| Jul 18, 2025 | 4.97 | 4.98 | 4.92 | 4.92 | 4.89 | -1.01% | 610,323 |
| Jul 17, 2025 | 4.99 | 5.01 | 4.97 | 4.97 | 4.94 | -0.40% | 485,703 |
| Jul 16, 2025 | 5.01 | 5.03 | 4.97 | 4.99 | 4.96 | -0.40% | 433,122 |
| Jul 15, 2025 | 5.05 | 5.09 | 4.99 | 5.01 | 4.98 | -0.60% | 709,392 |
| Jul 14, 2025 | 4.95 | 5.05 | 4.95 | 5.04 | 5.01 | 1.41% | 562,306 |
| Jul 11, 2025 | 4.97 | 4.97 | 4.93 | 4.97 | 4.94 | -0.20% | 695,661 |
| Jul 10, 2025 | 5.02 | 5.02 | 4.97 | 4.98 | 4.95 | - | 484,759 |
| Jul 9, 2025 | 4.98 | 5.02 | 4.96 | 4.98 | 4.95 | 0.40% | 391,045 |
| Jul 8, 2025 | 5.03 | 5.05 | 4.95 | 4.96 | 4.93 | -1.39% | 841,309 |
| Jul 7, 2025 | 5.10 | 5.13 | 5.01 | 5.03 | 5.00 | -1.18% | 409,346 |
| Jul 4, 2025 | 4.98 | 5.09 | 4.97 | 5.09 | 5.06 | 2.21% | 634,530 |
| Jul 3, 2025 | 4.97 | 5.01 | 4.95 | 4.98 | 4.95 | 0.20% | 293,690 |
| Jul 2, 2025 | 5.00 | 5.01 | 4.95 | 4.97 | 4.94 | -0.20% | 377,425 |
| Jun 30, 2025 | 5.00 | 5.00 | 4.92 | 4.98 | 4.98 | - | 504,993 |
| Jun 27, 2025 | 4.98 | 5.01 | 4.96 | 4.98 | 4.95 | 0.40% | 441,926 |
| Jun 26, 2025 | 4.95 | 4.96 | 4.93 | 4.96 | 4.93 | 0.61% | 269,228 |
| Jun 25, 2025 | 5.00 | 5.02 | 4.93 | 4.93 | 4.90 | -1.40% | 533,033 |
| Jun 24, 2025 | 5.05 | 5.06 | 4.98 | 5.00 | 4.97 | -0.40% | 333,570 |
| Jun 23, 2025 | 4.96 | 5.07 | 4.96 | 5.02 | 4.99 | 1.21% | 833,323 |