H and R Real Estate Investment Trust (HR.UN)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 9.63 | 0.09 | 0.94 | 9.5399999 | 9.68 | 9.48 | 326088 |
| 1721684400 | 9.5399999 | 0.14 | 1.49 | 9.43 | 9.64 | 9.42 | 289143 |
| 1721425200 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1721338800 | 9.4 | -0.13 | -1.36 | 9.49 | 9.63 | 9.34 | 450293 |
| 1721252400 | 9.53 | 0.05 | 0.53 | 9.49 | 9.58 | 9.49 | 230675 |
| 1721166000 | 9.48 | 0.13 | 1.39 | 9.36 | 9.5 | 9.28 | 347413 |
| 1721079600 | 9.35 | 0.04 | 0.43 | 9.2899999 | 9.35 | 9.18 | 356297 |
| 1720820400 | 9.31 | 0.07 | 0.76 | 9.25 | 9.38 | 9.19 | 344193 |
| 1720734000 | 9.24 | 0.31 | 3.47 | 8.97 | 9.24 | 8.97 | 752090 |
| 1720647600 | 8.93 | -0.03 | -0.33 | 9 | 9 | 8.9 | 302275 |
| 1720561200 | 8.96 | -0.13 | -1.43 | 9.08 | 9.09 | 8.93 | 262481 |
| 1720474800 | 9.09 | 0.2 | 2.25 | 8.9 | 9.09 | 8.89 | 319039 |
| 1720215600 | 8.89 | -0.16 | -1.77 | 9.05 | 9.1199999 | 8.86 | 335035 |
| 1720129200 | 9.05 | 0 | 0.00 | 8.97 | 9.1 | 8.97 | 163322 |
| 1720042800 | 9.05 | 0 | 0.00 | 9.05 | 9.1 | 8.94 | 521835 |
| 1719956400 | 9.05 | 0.1 | 1.12 | 8.9 | 9.09 | 8.88 | 482630 |
| 1719610800 | 8.95 | 0.15 | 1.70 | 8.78 | 8.95 | 8.76 | 418503 |
| 1719524400 | 8.8 | 0.03 | 0.34 | 8.76 | 8.84 | 8.72 | 591266 |
| 1719438000 | 8.77 | -0.08 | -0.90 | 8.8 | 8.88 | 8.74 | 469468 |
| 1719351600 | 8.85 | -0.08 | -0.90 | 8.91 | 8.94 | 8.7899999 | 283921 |
| 1719265200 | 8.93 | 0.28 | 3.24 | 8.66 | 8.93 | 8.66 | 393560 |
| 1719006000 | 8.65 | -0.13 | -1.48 | 8.73 | 8.78 | 8.63 | 1016363 |
| 1718919600 | 8.78 | -0.02 | -0.23 | 8.76 | 8.82 | 8.7 | 377670 |
| 1718833200 | 8.8 | -0.04 | -0.45 | 8.86 | 8.86 | 8.72 | 372515 |
| 1718746800 | 8.84 | -0.1 | -1.12 | 8.92 | 8.98 | 8.81 | 334208 |
| 1718660400 | 8.94 | -0.06 | -0.67 | 8.95 | 8.98 | 8.85 | 511799 |
| 1718401200 | 9 | -0.07 | -0.77 | 9.02 | 9.1 | 8.95 | 326423 |
| 1718314800 | 9.07 | 0.05 | 0.55 | 9.02 | 9.1 | 8.89 | 499519 |
| 1718228400 | 9.02 | 0.03 | 0.33 | 9.11 | 9.17 | 9.02 | 336250 |
| 1718142000 | 8.99 | -0.16 | -1.75 | 9.13 | 9.14 | 8.97 | 449136 |
| 1718055600 | 9.15 | 0 | 0.00 | 9.11 | 9.19 | 9.09 | 791853 |
| 1717796400 | 9.15 | -0.14 | -1.51 | 9.2 | 9.25 | 9.11 | 360432 |
| 1717710000 | 9.2899999 | -0.12 | -1.28 | 9.38 | 9.44 | 9.24 | 593815 |
| 1717623600 | 9.41 | 0.19 | 2.06 | 9.24 | 9.43 | 9.22 | 421713 |
| 1717537200 | 9.22 | 0.02 | 0.22 | 9.17 | 9.24 | 9.1 | 437699 |
| 1717450800 | 9.2 | 0 | 0.00 | 9.18 | 9.24 | 9.1199999 | 401874 |
| 1717191600 | 9.2 | 0.1 | 1.10 | 9.08 | 9.22 | 9.02 | 349893 |
| 1717105200 | 9.1 | 0.07 | 0.78 | 9.08 | 9.15 | 9.03 | 248386 |
| 1717018800 | 9.03 | -0.16 | -1.74 | 9.13 | 9.17 | 9 | 654929 |
| 1716932400 | 9.19 | -0.15 | -1.61 | 9.3699999 | 9.41 | 9.16 | 375264 |
| 1716846000 | 9.34 | 0.02 | 0.21 | 9.3 | 9.3699999 | 9.23 | 260887 |
| 1716586800 | 9.32 | -0.05 | -0.53 | 9.38 | 9.41 | 9.3 | 233604 |
| 1716500400 | 9.3699999 | -0.13 | -1.37 | 9.5 | 9.53 | 9.31 | 217794 |
| 1716414000 | 9.5 | -0.03 | -0.31 | 9.53 | 9.6 | 9.49 | 343764 |
| 1716327600 | 9.53 | -0.01 | -0.10 | 9.53 | 9.64 | 9.51 | 241380 |
| 1715982000 | 9.5399999 | -0.19 | -1.95 | 9.75 | 9.75 | 9.53 | 364818 |
| 1715895600 | 9.73 | 0.18 | 1.88 | 9.55 | 9.76 | 9.52 | 759581 |
| 1715809200 | 9.55 | 0.25 | 2.69 | 9.3 | 9.59 | 9.3 | 612865 |
| 1715722800 | 9.3 | 0.12 | 1.31 | 9.21 | 9.3 | 9.16 | 225228 |
| 1715636400 | 9.18 | 0.03 | 0.33 | 9.19 | 9.21 | 9.13 | 250258 |
| 1715377200 | 9.15 | -0.09 | -0.97 | 9.25 | 9.26 | 9.15 | 241808 |
| 1715290800 | 9.24 | -0.03 | -0.32 | 9.2899999 | 9.2899999 | 9.23 | 393005 |
| 1715204400 | 9.27 | 0.16 | 1.76 | 9.08 | 9.28 | 9.08 | 492915 |
| 1715118000 | 9.11 | -0.12 | -1.30 | 9.21 | 9.26 | 9.1 | 305172 |
| 1715031600 | 9.23 | 0.11 | 1.21 | 9.13 | 9.23 | 9.07 | 317781 |
| 1714772400 | 9.1199999 | 0.09 | 1.00 | 9.13 | 9.23 | 9.06 | 362632 |
| 1714686000 | 9.03 | 0.03 | 0.33 | 9.01 | 9.1199999 | 8.94 | 433848 |
| 1714599600 | 9 | 0 | 0.00 | 9.03 | 9.09 | 8.95 | 400474 |
| 1714513200 | 9 | -0.03 | -0.33 | 8.99 | 9.0399999 | 8.98 | 461424 |
| 1714426800 | 9.03 | 0 | 0.00 | 9.03 | 9.16 | 8.99 | 426391 |
| 1714167600 | 9.03 | -0.04 | -0.44 | 9.1 | 9.13 | 9 | 329134 |
| 1714081200 | 9.07 | -0.12 | -1.31 | 9.1 | 9.11 | 9.01 | 268046 |
| 1713994800 | 9.19 | -0.03 | -0.33 | 9.18 | 9.24 | 9.17 | 328926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
