H&R Real Estate Investment Trust HR.UN
TSX · Canada · Finance
CAD 9.47-0.11 (-1.15%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 9.47 | -1.15% | CAD 9.49 | CAD 9.57 | CAD 9.45 | 748.48K |
| 2026-09-30 | CAD 9.58 | +0.63% | CAD 9.50 | CAD 9.59 | CAD 9.45 | 615.30K |
| 2026-09-29 | CAD 9.52 | +0.53% | CAD 9.51 | CAD 9.52 | CAD 9.38 | 784.80K |
| 2026-09-28 | CAD 9.47 | -0.63% | CAD 9.52 | CAD 9.58 | CAD 9.46 |
| 606.30K |
| 2026-09-25 | CAD 9.53 | +0.32% | CAD 9.45 | CAD 9.59 | CAD 9.45 | 352.20K |
| 2026-09-24 | CAD 9.50 | +0.53% | CAD 9.50 | CAD 9.59 | CAD 9.40 | 663.10K |
| 2026-09-23 | CAD 9.45 | -0.53% | CAD 9.47 | CAD 9.55 | CAD 9.45 | 357.10K |
| 2026-09-22 | CAD 9.50 | -0.52% | CAD 9.52 | CAD 9.57 | CAD 9.48 | 342.40K |
| 2026-09-21 | CAD 9.55 | +2.58% | CAD 9.35 | CAD 9.55 | CAD 9.30 | 654.50K |
| 2026-09-18 | CAD 9.31 | -3.02% | CAD 9.58 | CAD 9.59 | CAD 9.30 | 2.20M |
| 2026-09-17 | CAD 9.60 | 0.00% | CAD 9.70 | CAD 9.71 | CAD 9.59 | 224.10K |
| 2026-09-16 | CAD 9.60 | -0.93% | CAD 9.73 | CAD 9.75 | CAD 9.60 | 748.40K |
| 2026-09-15 | CAD 9.69 | -0.72% | CAD 9.80 | CAD 9.80 | CAD 9.63 | 1.96M |
| 2026-09-14 | CAD 9.76 | +0.72% | CAD 9.64 | CAD 9.79 | CAD 9.63 | 479.30K |
| 2026-09-11 | CAD 9.69 | +2.22% | CAD 9.49 | CAD 9.70 | CAD 9.43 | 607.70K |
| 2026-09-10 | CAD 9.48 | -1.96% | CAD 9.63 | CAD 9.70 | CAD 9.44 | 885.50K |
| 2026-09-09 | CAD 9.67 | -0.92% | CAD 9.72 | CAD 9.91 | CAD 9.64 | 678.50K |
| 2026-09-08 | CAD 9.76 | -0.61% | CAD 9.86 | CAD 9.86 | CAD 9.71 | 447.40K |
| 2026-09-04 | CAD 9.82 | -0.10% | CAD 9.83 | CAD 9.90 | CAD 9.80 | 341.10K |
| 2026-09-03 | CAD 9.83 | -0.61% | CAD 9.89 | CAD 9.90 | CAD 9.78 | 446.40K |
| 2026-09-02 | CAD 9.89 | +1.44% | CAD 9.75 | CAD 10.06 | CAD 9.71 | 1.12M |
| 2026-09-01 | CAD 9.75 | -1.52% | CAD 9.90 | CAD 9.90 | CAD 9.64 | 773.40K |
| 2026-08-31 | CAD 9.90 | -0.70% | CAD 9.95 | CAD 10.03 | CAD 9.89 | 1.24M |
| 2026-08-28 | CAD 9.97 | -0.80% | CAD 10.03 | CAD 10.05 | CAD 9.95 | 760.60K |
| 2026-08-27 | CAD 10.05 | +0.70% | CAD 9.95 | CAD 10.09 | CAD 9.92 | 615.20K |
| 2026-08-26 | CAD 9.98 | -1.29% | CAD 10.08 | CAD 10.12 | CAD 9.95 | 1.07M |
| 2026-08-25 | CAD 10.11 | -1.75% | CAD 10.25 | CAD 10.26 | CAD 10.09 | 1.04M |
| 2026-08-24 | CAD 10.29 | +1.38% | CAD 10.11 | CAD 10.31 | CAD 10.11 | 1.27M |
| 2026-08-21 | CAD 10.15 | -0.98% | CAD 10.25 | CAD 10.27 | CAD 10.14 | 767.70K |
| 2026-08-20 | CAD 10.25 | -0.29% | CAD 10.25 | CAD 10.29 | CAD 10.17 | 667.10K |
| 2026-08-19 | CAD 10.28 | +0.10% | CAD 10.27 | CAD 10.31 | CAD 10.22 | 1.39M |
| 2026-08-18 | CAD 10.27 | -0.29% | CAD 10.30 | CAD 10.33 | CAD 10.20 | 629.50K |
| 2026-08-17 | CAD 10.30 | -0.48% | CAD 10.29 | CAD 10.44 | CAD 10.25 | 876.30K |
| 2026-08-14 | CAD 10.35 | -1.43% | CAD 10.49 | CAD 10.56 | CAD 10.33 | 971.80K |
| 2026-08-13 | CAD 10.50 | +2.44% | CAD 10.21 | CAD 10.63 | CAD 10.17 | 2.03M |
| 2026-08-12 | CAD 10.25 | -4.65% | CAD 10.66 | CAD 10.69 | CAD 10.18 | 3.30M |
| 2026-08-11 | CAD 10.75 | -1.29% | CAD 10.95 | CAD 10.98 | CAD 10.62 | 4.28M |
| 2026-08-10 | CAD 10.89 | -1.36% | CAD 11.00 | CAD 11.02 | CAD 10.85 | 518.10K |
| 2026-08-07 | CAD 11.04 | +1.75% | CAD 10.84 | CAD 11.07 | CAD 10.81 | 1.05M |
| 2026-08-06 | CAD 10.85 | -1.45% | CAD 11.07 | CAD 11.07 | CAD 10.75 | 977.50K |
| 2026-08-05 | CAD 11.01 | -0.18% | CAD 11.06 | CAD 11.09 | CAD 11.00 | 526.00K |
| 2026-08-04 | CAD 11.03 | +0.09% | CAD 11.00 | CAD 11.09 | CAD 10.95 | 458.10K |
| 2026-07-31 | CAD 11.02 | -0.63% | CAD 11.00 | CAD 11.11 | CAD 10.99 | 1.17M |
| 2026-07-30 | CAD 11.09 | -0.54% | CAD 11.15 | CAD 11.20 | CAD 10.98 | 768.40K |
| 2026-07-29 | CAD 11.15 | -0.36% | CAD 11.19 | CAD 11.19 | CAD 11.04 | 398.90K |
| 2026-07-28 | CAD 11.19 | +0.36% | CAD 11.16 | CAD 11.26 | CAD 11.14 | 206.50K |
| 2026-07-27 | CAD 11.15 | -0.27% | CAD 11.24 | CAD 11.25 | CAD 11.13 | 164.90K |
| 2026-07-24 | CAD 11.18 | +0.90% | CAD 11.14 | CAD 11.19 | CAD 11.05 | 258.30K |
| 2026-07-23 | CAD 11.08 | -1.07% | CAD 11.16 | CAD 11.20 | CAD 11.02 | 764.40K |
| 2026-07-22 | CAD 11.20 | +0.18% | CAD 11.21 | CAD 11.27 | CAD 11.17 | 190.00K |
| 2026-07-21 | CAD 11.18 | +0.18% | CAD 11.13 | CAD 11.19 | CAD 11.06 | 217.10K |
| 2026-07-20 | CAD 11.16 | +0.45% | CAD 11.08 | CAD 11.25 | CAD 11.08 | 351.60K |
| 2026-07-17 | CAD 11.11 | -0.63% | CAD 11.17 | CAD 11.21 | CAD 11.08 | 525.50K |
| 2026-07-16 | CAD 11.18 | -0.18% | CAD 11.17 | CAD 11.30 | CAD 11.17 | 402.90K |
| 2026-07-15 | CAD 11.20 | +0.81% | CAD 11.08 | CAD 11.28 | CAD 11.08 | 432.20K |
| 2026-07-14 | CAD 11.11 | 0.00% | CAD 11.15 | CAD 11.15 | CAD 11.00 | 335.70K |
| 2026-07-13 | CAD 11.11 | +1.00% | CAD 11.07 | CAD 11.15 | CAD 10.99 | 923.70K |
| 2026-07-10 | CAD 11.00 | -0.81% | CAD 11.13 | CAD 11.14 | CAD 10.95 | 495.20K |
| 2026-07-09 | CAD 11.09 | +0.27% | CAD 11.05 | CAD 11.13 | CAD 11.03 | 311.30K |
| 2026-07-08 | CAD 11.06 | -1.43% | CAD 11.13 | CAD 11.15 | CAD 10.97 | 677.20K |
| 2026-07-07 | CAD 11.22 | +0.72% | CAD 11.14 | CAD 11.24 | CAD 11.06 | 880.80K |
| 2026-07-06 | CAD 11.14 | -0.54% | CAD 11.15 | CAD 11.20 | CAD 11.05 | 272.70K |
| 2026-07-03 | CAD 11.20 | +0.45% | CAD 11.12 | CAD 11.22 | CAD 11.12 | 180.10K |
| 2026-07-02 | CAD 11.15 | +1.55% | CAD 11.03 | CAD 11.18 | CAD 10.96 | 439.10K |
| 2026-06-30 | CAD 10.98 | -0.72% | CAD 10.96 | CAD 11.11 | CAD 10.96 | 812.30K |
| 2026-06-29 | CAD 11.06 | -0.45% | CAD 11.10 | CAD 11.15 | CAD 10.97 | 256.20K |
| 2026-06-26 | CAD 11.11 | +0.36% | CAD 11.06 | CAD 11.19 | CAD 11.03 | 477.30K |
| 2026-06-25 | CAD 11.07 | 0.00% | CAD 11.01 | CAD 11.12 | CAD 10.96 | 516.40K |
| 2026-06-24 | CAD 11.07 | +0.27% | CAD 11.04 | CAD 11.09 | CAD 10.97 | 303.80K |
| 2026-06-23 | CAD 11.04 | +0.36% | CAD 10.97 | CAD 11.12 | CAD 10.97 | 296.00K |
| 2026-06-22 | CAD 11.00 | -1.26% | CAD 11.14 | CAD 11.14 | CAD 10.91 | 455.70K |
| 2026-06-19 | CAD 11.14 | -0.45% | CAD 11.13 | CAD 11.22 | CAD 11.12 | 451.30K |
| 2026-06-18 | CAD 11.19 | +2.19% | CAD 10.99 | CAD 11.21 | CAD 10.94 | 1.05M |
| 2026-06-17 | CAD 10.95 | -1.62% | CAD 11.09 | CAD 11.20 | CAD 10.93 | 629.60K |
| 2026-06-16 | CAD 11.13 | +0.09% | CAD 11.11 | CAD 11.23 | CAD 11.03 | 997.20K |
| 2026-06-15 | CAD 11.12 | +0.63% | CAD 11.10 | CAD 11.19 | CAD 10.98 | 907.30K |
| 2026-06-12 | CAD 11.05 | -2.99% | CAD 11.20 | CAD 11.51 | CAD 11.00 | 3.15M |
| 2026-06-11 | CAD 11.39 | +8.58% | CAD 10.49 | CAD 11.64 | CAD 10.43 | 2.97M |
| 2026-06-10 | CAD 10.49 | +1.16% | CAD 10.46 | CAD 10.54 | CAD 10.38 | 451.20K |
| 2026-06-09 | CAD 10.37 | +0.68% | CAD 10.31 | CAD 10.50 | CAD 10.31 | 1.75M |
| 2026-06-08 | CAD 10.30 | +0.19% | CAD 10.31 | CAD 10.35 | CAD 10.24 | 437.20K |
| 2026-06-05 | CAD 10.28 | -0.10% | CAD 10.25 | CAD 10.42 | CAD 10.23 | 667.50K |
| 2026-06-04 | CAD 10.29 | -0.77% | CAD 10.37 | CAD 10.43 | CAD 10.24 | 986.40K |
| 2026-06-03 | CAD 10.37 | -0.29% | CAD 10.42 | CAD 10.43 | CAD 10.25 | 758.80K |
| 2026-06-02 | CAD 10.40 | +0.48% | CAD 10.34 | CAD 10.48 | CAD 10.32 | 1.02M |
| 2026-06-01 | CAD 10.35 | -0.10% | CAD 10.30 | CAD 10.38 | CAD 10.24 | 791.60K |
| 2026-05-29 | CAD 10.36 | +0.10% | CAD 10.33 | CAD 10.40 | CAD 10.27 | 534.10K |
| 2026-05-28 | CAD 10.35 | -0.48% | CAD 10.40 | CAD 10.49 | CAD 10.34 | 394.50K |
| 2026-05-27 | CAD 10.40 | +0.29% | CAD 10.38 | CAD 10.45 | CAD 10.35 | 835.30K |
| 2026-05-26 | CAD 10.37 | +0.10% | CAD 10.33 | CAD 10.37 | CAD 10.26 | 553.50K |