H&R Real Estate Investment Trust HR.UN
TSX · Kanada · Finans
CAD 9,47-0,11 (-%1,15)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 9,47 | -%1,15 | CAD 9,49 | CAD 9,57 | CAD 9,45 | 749,10K |
| 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 |