Toronto - Delayed Quote
CAD
H&R Real Estate Investment Trust (HR-UN.TO)
9.37
-0.18
(-1.88%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.47
9.54
9.34
9.37
9.37
695,500
Oct 29, 2026
9.64
9.73
9.53
9.55
9.55
698,700
Oct 28, 2026
9.67
9.77
9.60
9.60
9.60
662,700
Oct 27, 2026
9.77
9.87
9.69
9.75
9.75
615,700
Oct 26, 2026
9.77
9.88
9.72
9.81
9.81
377,800
Oct 23, 2026
9.76
9.82
9.65
9.81
9.81
553,100
Oct 22, 2026
9.74
9.82
9.69
9.80
9.80
574,400
Oct 21, 2026
9.77
9.85
9.65
9.69
9.69
327,700
Oct 20, 2026
9.66
9.85
9.66
9.82
9.82
781,700
Oct 19, 2026
9.79
9.85
9.66
9.69
9.69
1,008,900
Oct 16, 2026
9.97
10.00
9.72
9.87
9.87
1,141,600
Oct 15, 2026
9.75
9.95
9.75
9.85
9.85
1,232,400
Oct 14, 2026
9.70
9.81
9.67
9.77
9.77
949,200
Oct 13, 2026
9.62
9.74
9.62
9.72
9.72
1,179,300
Oct 9, 2026
9.60
9.77
9.55
9.57
9.57
1,347,700
Oct 8, 2026
9.21
9.62
9.21
9.60
9.60
1,236,100
Oct 7, 2026
9.19
9.27
9.11
9.26
9.26
1,164,000
Oct 6, 2026
9.12
9.26
9.12
9.23
9.23
433,600
Oct 5, 2026
9.14
9.21
9.06
9.12
9.12
679,100
Oct 2, 2026
9.52
9.63
9.18
9.19
9.19
1,054,700
Oct 1, 2026
9.49
9.57
9.45
9.47
9.47
749,100
Sep 30, 2026
9.50
9.59
9.45
9.58
9.58
615,300
Sep 29, 2026
9.51
9.52
9.38
9.52
9.52
784,800
Sep 28, 2026
9.52
9.58
9.46
9.47
9.47
606,300
Sep 25, 2026
9.45
9.59
9.45
9.53
9.53
352,200
Sep 24, 2026
9.50
9.59
9.40
9.50
9.50
663,100
Sep 23, 2026
9.47
9.55
9.45
9.45
9.45
357,100
Sep 22, 2026
9.52
9.57
9.48
9.50
9.50
342,400
Sep 21, 2026
9.35
9.55
9.30
9.55
9.55
654,500
Sep 18, 2026
9.58
9.59
9.30
9.31
9.31
2,204,600
Sep 17, 2026
9.70
9.71
9.59
9.60
9.60
224,100
Sep 16, 2026
9.73
9.75
9.60
9.60
9.60
748,400
Sep 15, 2026
9.80
9.80
9.63
9.69
9.69
1,956,400
Sep 14, 2026
9.64
9.79
9.63
9.76
9.76
479,300
Sep 11, 2026
9.49
9.70
9.43
9.69
9.69
607,700
Sep 10, 2026
9.63
9.70
9.44
9.48
9.48
885,500
Sep 9, 2026
9.72
9.91
9.64
9.67
9.67
678,500
Sep 8, 2026
9.86
9.86
9.71
9.76
9.76
447,400
Sep 4, 2026
9.83
9.90
9.80
9.82
9.82
341,100
Sep 3, 2026
9.89
9.90
9.78
9.83
9.83
446,400
Sep 2, 2026
9.75
10.06
9.71
9.89
9.89
1,120,700
Sep 1, 2026
9.90
9.90
9.64
9.75
9.75
773,400
Aug 31, 2026
9.95
10.03
9.89
9.90
9.90
1,238,400
Aug 28, 2026
10.03
10.05
9.95
9.97
9.97
760,600
Aug 27, 2026
9.95
10.09
9.92
10.05
10.05
615,200
Aug 26, 2026
10.08
10.12
9.95
9.98
9.98
1,070,600
Aug 25, 2026
10.25
10.26
10.09
10.11
10.11
1,037,900
Aug 24, 2026
10.11
10.31
10.11
10.29
10.29
1,271,000
Aug 21, 2026
10.25
10.27
10.14
10.15
10.15
767,700
Aug 20, 2026
10.25
10.29
10.17
10.25
10.25
667,100
Aug 19, 2026
10.27
10.31
10.22
10.28
10.28
1,394,700
Aug 18, 2026
10.30
10.33
10.20
10.27
10.27
629,500
Aug 17, 2026
10.29
10.44
10.25
10.30
10.30
876,300
Aug 14, 2026
10.49
10.56
10.33
10.35
10.35
971,800
Aug 13, 2026
10.21
10.63
10.17
10.50
10.50
2,033,900
Aug 12, 2026
10.66
10.69
10.18
10.25
10.25
3,300,600
Aug 11, 2026
10.95
10.98
10.62
10.75
10.75
4,279,500
Aug 10, 2026
11.00
11.02
10.85
10.89
10.89
518,100
Aug 7, 2026
10.84
11.07
10.81
11.04
11.04
1,053,600
Aug 6, 2026
11.07
11.07
10.75
10.85
10.85
977,500
Aug 5, 2026
11.06
11.09
11.00
11.01
11.01
526,000
Aug 4, 2026
11.00
11.09
10.95
11.03
11.03
458,100
Jul 31, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
11.00
11.11
10.99
11.02
11.02
1,171,300
Jul 30, 2026
11.15
11.20
10.98
11.09
11.04
768,400
Jul 29, 2026
11.19
11.19
11.04
11.15
11.10
398,900
Jul 28, 2026
11.16
11.26
11.14
11.19
11.14
206,500
Jul 27, 2026
11.24
11.25
11.13
11.15
11.10
164,900
Jul 24, 2026
11.14
11.19
11.05
11.18
11.13
258,300
Jul 23, 2026
11.16
11.20
11.02
11.08
11.03
764,400
Jul 22, 2026
11.21
11.27
11.17
11.20
11.15
190,000
Jul 21, 2026
11.13
11.19
11.06
11.18
11.13
217,100
Jul 20, 2026
11.08
11.25
11.08
11.16
11.11
351,600
Jul 17, 2026
11.17
11.21
11.08
11.11
11.06
525,500
Jul 16, 2026
11.17
11.30
11.17
11.18
11.13
402,900
Jul 15, 2026
11.08
11.28
11.08
11.20
11.15
432,200
Jul 14, 2026
11.15
11.15
11.00
11.11
11.06
335,700
Jul 13, 2026
11.07
11.15
10.99
11.11
11.06
923,700
Jul 10, 2026
11.13
11.14
10.95
11.00
10.95
495,200
Jul 9, 2026
11.05
11.13
11.03
11.09
11.04
311,300
Jul 8, 2026
11.13
11.15
10.97
11.06
11.01
677,200
Jul 7, 2026
11.14
11.24
11.06
11.22
11.17
880,800
Jul 6, 2026
11.15
11.20
11.05
11.14
11.09
272,700
Jul 3, 2026
11.12
11.22
11.12
11.20
11.15
180,100
Jul 2, 2026
11.03
11.18
10.96
11.15
11.10
439,100
Jun 30, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
10.96
11.11
10.96
10.98
10.93
812,300
Jun 29, 2026
11.10
11.15
10.97
11.06
10.96
256,200
Jun 26, 2026
11.06
11.19
11.03
11.11
11.01
477,300
Jun 25, 2026
11.01
11.12
10.96
11.07
10.97
516,400
Jun 24, 2026
11.04
11.09
10.97
11.07
10.97
303,800
Jun 23, 2026
10.97
11.12
10.97
11.04
10.94
296,000
Jun 22, 2026
11.14
11.14
10.91
11.00
10.90
455,700
Jun 19, 2026
11.13
11.22
11.12
11.14
11.04
451,300
Jun 18, 2026
10.99
11.21
10.94
11.19
11.09
1,051,000
Jun 17, 2026
11.09
11.20
10.93
10.95
10.85
629,600
Jun 16, 2026
11.11
11.23
11.03
11.13
11.03
997,200
Jun 15, 2026
11.10
11.19
10.98
11.12
11.02
907,300
Jun 12, 2026
11.20
11.51
11.00
11.05
10.95
3,151,100
Jun 11, 2026
10.49
11.64
10.43
11.39
11.29
2,967,800
Jun 10, 2026
10.46
10.54
10.38
10.49
10.40
451,200
Jun 9, 2026
10.31
10.50
10.31
10.37
10.28
1,748,100
Jun 8, 2026
10.31
10.35
10.24
10.30
10.21
437,200
Jun 5, 2026
10.25
10.42
10.23
10.28
10.19
667,500
Jun 4, 2026
10.37
10.43
10.24
10.29
10.20
986,400
Jun 3, 2026
10.42
10.43
10.25
10.37
10.28
758,800
Jun 2, 2026
10.34
10.48
10.32
10.40
10.31
1,015,500
Jun 1, 2026
10.30
10.38
10.24
10.35
10.26
791,600
May 29, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
10.33
10.40
10.27
10.36
10.27
534,100
May 28, 2026
10.40
10.49
10.34
10.35
10.21
394,500
May 27, 2026
10.38
10.45
10.35
10.40
10.26
835,300
May 26, 2026
10.33
10.37
10.26
10.37
10.23
553,500
May 25, 2026
10.31
10.38
10.31
10.36
10.22
216,100
May 22, 2026
10.41
10.50
10.30
10.30
10.16
403,800
May 21, 2026
10.29
10.49
10.24
10.46
10.32
416,000
May 20, 2026
10.09
10.42
10.09
10.34
10.20
809,500
May 19, 2026
10.35
10.45
10.08
10.10
9.96
887,300
May 15, 2026
10.58
10.64
10.26
10.32
10.18
629,500
May 14, 2026
10.50
10.71
10.44
10.49
10.35
430,800
May 13, 2026
10.52
10.52
10.34
10.39
10.25
730,500
May 12, 2026
10.65
10.69
10.49
10.54
10.39
657,600
May 11, 2026
10.78
10.83
10.64
10.67
10.52
391,700
May 8, 2026
10.68
10.79
10.68
10.69
10.54
244,700
May 7, 2026
10.78
10.79
10.58
10.65
10.50
679,600
May 6, 2026
10.65
10.80
10.65
10.74
10.59
346,700
May 5, 2026
10.46
10.65
10.46
10.64
10.49
553,700
May 4, 2026
10.57
10.66
10.47
10.53
10.38
496,900
May 1, 2026
10.69
10.69
10.58
10.58
10.43
223,800
Apr 30, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
10.55
10.72
10.55
10.69
10.54
621,900
Apr 29, 2026
10.61
10.68
10.56
10.58
10.38
683,400
Apr 28, 2026
10.55
10.64
10.51
10.59
10.39
343,200
Apr 27, 2026
10.60
10.67
10.55
10.56
10.37
509,700
Apr 24, 2026
10.60
10.79
10.58
10.61
10.41
775,400
Apr 23, 2026
10.39
10.70
10.39
10.63
10.43
3,132,100
Apr 22, 2026
10.39
10.43
10.33
10.38
10.19
697,100
Apr 21, 2026
10.32
10.40
10.28
10.35
10.16
573,700
Apr 20, 2026
10.44
10.46
10.28
10.31
10.12
836,200
Apr 17, 2026
10.63
10.65
10.46
10.51
10.32
656,500
Apr 16, 2026
10.60
10.75
10.47
10.51
10.32
1,126,100
Apr 15, 2026
10.57
10.58
10.46
10.51
10.32
544,400
Apr 14, 2026
10.43
10.59
10.43
10.55
10.36
452,100
Apr 13, 2026
10.26
10.41
10.19
10.41
10.22
497,000
Apr 10, 2026
10.14
10.31
10.14
10.31
10.12
401,700
Apr 9, 2026
10.16
10.26
10.07
10.13
9.94
720,700
Apr 8, 2026
10.13
10.27
10.13
10.23
10.04
581,100
Apr 7, 2026
9.91
10.09
9.89
10.06
9.87
483,100
Apr 6, 2026
9.88
10.05
9.88
9.93
9.75
513,100
Apr 2, 2026
9.92
9.99
9.80
9.91
9.73
374,700
Apr 1, 2026
9.78
9.93
9.77
9.90
9.72
596,800
Mar 31, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
9.80
9.86
9.73
9.77
9.59
777,800
Mar 30, 2026
9.81
9.93
9.73
9.79
9.56
291,800
Mar 27, 2026
9.85
9.85
9.76
9.78
9.55
378,100
Mar 26, 2026
9.96
10.01
9.85
9.85
9.62
281,700
Mar 25, 2026
10.04
10.08
9.94
9.97
9.74
365,400
Mar 24, 2026
9.92
10.03
9.83
9.93
9.70
416,500
Mar 23, 2026
9.91
10.00
9.90
9.95
9.72
544,500
Mar 20, 2026
10.10
10.13
9.82
9.86
9.63
2,331,800
Mar 19, 2026
10.21
10.26
10.11
10.12
9.88
967,400
Mar 18, 2026
10.31
10.45
10.22
10.24
10.00
721,100
Mar 17, 2026
10.23
10.41
10.23
10.35
10.11
276,400
Mar 16, 2026
10.14
10.24
10.04
10.22
9.98
505,400
Mar 13, 2026
10.11
10.16
10.04
10.07
9.83
517,700
Mar 12, 2026
10.08
10.15
9.97
10.06
9.82
495,700
Mar 11, 2026
10.22
10.23
10.10
10.15
9.91
357,200
Mar 10, 2026
10.35
10.46
10.23
10.24
10.00
418,700
Mar 9, 2026
10.35
10.35
10.03
10.29
10.05
889,200
Mar 6, 2026
10.40
10.47
10.34
10.41
10.17
496,700
Mar 5, 2026
10.40
10.48
10.40
10.48
10.23
375,600
Mar 4, 2026
10.46
10.48
10.36
10.48
10.23
314,100
Mar 3, 2026
10.28
10.48
10.18
10.44
10.19
897,100
Mar 2, 2026
10.40
10.45
10.23
10.39
10.15
500,700
Feb 27, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
10.54
10.60
10.42
10.43
10.19
911,500
Feb 26, 2026
10.49
10.64
10.49
10.63
10.33
930,200
Feb 25, 2026
10.50
10.57
10.48
10.56
10.26
256,300
Feb 24, 2026
10.63
10.75
10.48
10.49
10.20
698,600
Feb 23, 2026
10.56
10.64
10.49
10.62
10.32
315,000
Feb 20, 2026
10.52
10.60
10.45
10.56
10.26
442,500
Feb 19, 2026
10.49
10.54
10.38
10.50
10.21
302,800
Feb 18, 2026
10.60
10.65
10.50
10.51
10.22
547,400
Feb 17, 2026
10.51
10.64
10.43
10.55
10.25
932,400
Feb 13, 2026
10.50
10.62
10.33
10.45
10.16
831,500
Feb 12, 2026
10.83
10.83
10.44
10.50
10.21
1,282,800
Feb 11, 2026
10.87
10.89
10.73
10.82
10.52
488,000
Feb 10, 2026
10.81
10.92
10.79
10.84
10.54
532,300
Feb 9, 2026
10.77
10.85
10.72
10.81
10.51
431,000
Feb 6, 2026
10.76
10.85
10.72
10.84
10.54
478,500
Feb 5, 2026
10.84
10.92
10.71
10.76
10.46
1,011,500
Feb 4, 2026
10.77
11.02
10.77
10.87
10.56
1,059,700
Feb 3, 2026
10.90
10.90
10.66
10.71
10.41
612,100
Feb 2, 2026
10.72
10.88
10.72
10.85
10.55
934,100
Jan 30, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
10.64
10.79
10.54
10.75
10.45
744,500
Jan 29, 2026
10.56
10.77
10.46
10.75
10.40
1,047,500
Jan 28, 2026
10.67
10.74
10.57
10.58
10.24
371,600
Jan 27, 2026
10.70
10.78
10.64
10.67
10.32
744,100
Jan 26, 2026
10.75
10.81
10.67
10.70
10.35
465,700
Jan 23, 2026
10.70
10.83
10.65
10.74
10.39
1,081,300
Jan 22, 2026
10.58
10.83
10.58
10.68
10.33
485,800
Jan 21, 2026
10.59
10.78
10.52
10.59
10.24
672,300
Jan 20, 2026
10.75
10.78
10.58
10.61
10.26
529,100
Jan 19, 2026
10.92
10.93
10.76
10.77
10.42
228,700
Jan 16, 2026
10.85
10.95
10.80
10.93
10.57
922,700
Jan 15, 2026
10.86
10.90
10.77
10.82
10.47
372,700
Jan 14, 2026
11.01
11.08
10.83
10.86
10.51
535,400
Jan 13, 2026
10.99
11.10
10.91
10.94
10.58
634,500
Jan 12, 2026
11.00
11.10
10.94
11.02
10.66
562,300
Jan 9, 2026
10.94
11.05
10.83
11.00
10.64
496,100
Jan 8, 2026
10.78
10.97
10.78
10.94
10.58
624,300
Jan 7, 2026
10.58
10.94
10.58
10.81
10.46
827,200
Jan 6, 2026
10.51
10.66
10.48
10.56
10.22
500,500
Jan 5, 2026
10.28
10.61
10.27
10.56
10.22
478,700
Jan 2, 2026
10.20
10.33
10.20
10.30
9.96
323,000
Dec 31, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
10.21
10.23
10.12
10.23
9.90
469,000
Dec 30, 2025
10.29
10.35
10.27
10.29
9.91
294,400
Dec 29, 2025
10.18
10.31
10.17
10.27
9.89
342,900
Dec 24, 2025
10.26
10.26
10.16
10.22
9.84
140,400
Dec 23, 2025
10.40
10.44
10.21
10.22
9.84
505,700
Dec 22, 2025
10.49
10.51
10.40
10.41
10.02
643,900
Dec 19, 2025
10.45
10.56
10.43
10.49
10.10
1,299,600
Dec 18, 2025
10.44
10.54
10.40
10.45
10.06
513,500
Dec 17, 2025
10.26
10.44
10.22
10.41
10.02
663,000
Dec 16, 2025
10.17
10.33
10.17
10.28
9.90
892,100
Dec 15, 2025
10.05
10.22
10.01
10.19
9.81
591,500
Dec 12, 2025
9.96
10.10
9.92
10.08
9.70
623,800
Dec 11, 2025
9.98
10.01
9.91
9.93
9.56
504,300
Dec 10, 2025
9.87
10.05
9.81
9.99
9.62
500,400
Dec 9, 2025
9.92
10.01
9.86
9.87
9.50
378,800
Dec 8, 2025
9.99
9.99
9.86
9.93
9.56
514,700
Dec 5, 2025
10.10
10.10
9.95
10.01
9.64
481,500
Dec 4, 2025
10.15
10.20
10.08
10.10
9.72
319,000
Dec 3, 2025
10.25
10.33
10.14
10.17
9.79
411,100
Dec 2, 2025
10.30
10.34
10.19
10.27
9.89
431,600
Dec 1, 2025
10.32
10.35
10.24
10.31
9.93
369,500
Nov 28, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
10.35
10.42
10.30
10.32
9.94
401,600
Nov 27, 2025
10.35
10.49
10.35
10.40
9.96
235,900
Nov 26, 2025
10.33
10.43
10.32
10.39
9.95
996,700
Nov 25, 2025
10.51
10.70
10.28
10.37
9.94
1,775,800
Nov 24, 2025
10.11
10.19
10.05
10.12
9.70
549,600
Nov 21, 2025
9.94
10.10
9.94
10.08
9.66
328,100
Nov 20, 2025
9.94
10.04
9.89
9.94
9.52
650,900
Nov 19, 2025
9.95
10.02
9.89
9.92
9.50
543,900
Nov 18, 2025
9.86
9.97
9.83
9.96
9.54
723,800
Nov 17, 2025
10.01
10.11
9.85
9.89
9.48
1,007,300
Nov 14, 2025
9.95
10.02
9.39
9.99
9.57
3,855,500
Nov 13, 2025
11.19
11.23
11.05
11.07
10.61
516,400
Nov 12, 2025
11.16
11.22
11.16
11.17
10.70
467,100
Nov 11, 2025
11.18
11.26
11.17
11.19
10.72
233,000
Nov 10, 2025
11.22
11.26
11.11
11.16
10.69
577,900
Nov 7, 2025
11.20
11.25
11.07
11.23
10.76
422,600
Nov 6, 2025
11.11
11.29
11.10
11.24
10.77
198,100
Nov 5, 2025
11.07
11.34
11.05
11.31
10.84
305,700
Nov 4, 2025
11.14
11.16
11.04
11.09
10.63
329,800
Nov 3, 2025
11.20
11.26
11.04
11.19
10.72
307,500
Oct 31, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
11.10
11.23
11.07
11.19
10.72
519,500
Oct 30, 2025
11.29
11.29
11.13
11.15
10.63
495,500
