H&R Real Estate Investment Trust (TSX:HR.UN)
Canada
· Delayed Price · Currency is CAD 10.29
-0.12 (-1.15%)
Mar 9, 2026, 4:00 PM EST
TSX:HR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.35 | 10.35 | 10.03 | 10.29 | 10.29 | -1.15% | 889,167 |
| Mar 6, 2026 | 10.40 | 10.47 | 10.34 | 10.41 | 10.41 | -0.67% | 496,716 |
| Mar 5, 2026 | 10.40 | 10.48 | 10.40 | 10.48 | 10.48 | - | 375,551 |
| Mar 4, 2026 | 10.46 | 10.48 | 10.36 | 10.48 | 10.48 | 0.38% | 295,126 |
| Mar 3, 2026 | 10.28 | 10.48 | 10.18 | 10.44 | 10.44 | 0.48% | 897,075 |
| Mar 2, 2026 | 10.40 | 10.45 | 10.23 | 10.39 | 10.39 | -0.38% | 500,729 |
| Feb 27, 2026 | 10.54 | 10.60 | 10.42 | 10.43 | 10.43 | -1.88% | 911,475 |
| Feb 26, 2026 | 10.49 | 10.64 | 10.49 | 10.63 | 10.58 | 0.66% | 930,238 |
| Feb 25, 2026 | 10.50 | 10.57 | 10.48 | 10.56 | 10.51 | 0.67% | 256,274 |
| Feb 24, 2026 | 10.63 | 10.75 | 10.48 | 10.49 | 10.44 | -1.22% | 698,621 |
| Feb 23, 2026 | 10.56 | 10.64 | 10.49 | 10.62 | 10.57 | 0.57% | 314,952 |
| Feb 20, 2026 | 10.52 | 10.60 | 10.45 | 10.56 | 10.51 | 0.57% | 442,486 |
| Feb 19, 2026 | 10.49 | 10.54 | 10.38 | 10.50 | 10.45 | -0.10% | 302,793 |
| Feb 18, 2026 | 10.60 | 10.65 | 10.50 | 10.51 | 10.46 | -0.38% | 547,442 |
| Feb 17, 2026 | 10.51 | 10.64 | 10.43 | 10.55 | 10.50 | 0.96% | 932,393 |
| Feb 13, 2026 | 10.50 | 10.62 | 10.33 | 10.45 | 10.40 | -0.48% | 831,515 |
| Feb 12, 2026 | 10.83 | 10.83 | 10.44 | 10.50 | 10.45 | -2.96% | 1,282,847 |
| Feb 11, 2026 | 10.87 | 10.89 | 10.73 | 10.82 | 10.77 | -0.18% | 487,974 |
| Feb 10, 2026 | 10.81 | 10.92 | 10.79 | 10.84 | 10.79 | 0.28% | 532,339 |
| Feb 9, 2026 | 10.77 | 10.85 | 10.72 | 10.81 | 10.76 | -0.28% | 431,028 |
| Feb 6, 2026 | 10.76 | 10.85 | 10.72 | 10.84 | 10.79 | 0.74% | 478,545 |
| Feb 5, 2026 | 10.84 | 10.92 | 10.71 | 10.76 | 10.71 | -1.01% | 1,011,466 |
| Feb 4, 2026 | 10.77 | 11.02 | 10.77 | 10.87 | 10.82 | 1.49% | 1,059,718 |
| Feb 3, 2026 | 10.90 | 10.90 | 10.66 | 10.71 | 10.66 | -1.29% | 612,129 |
| Feb 2, 2026 | 10.72 | 10.88 | 10.72 | 10.85 | 10.80 | 0.93% | 934,060 |
| Jan 30, 2026 | 10.64 | 10.79 | 10.54 | 10.75 | 10.70 | - | 744,525 |
| Jan 29, 2026 | 10.56 | 10.77 | 10.46 | 10.75 | 10.65 | 1.61% | 1,047,490 |
| Jan 28, 2026 | 10.67 | 10.74 | 10.57 | 10.58 | 10.48 | -0.84% | 371,564 |
| Jan 27, 2026 | 10.70 | 10.78 | 10.64 | 10.67 | 10.57 | -0.28% | 744,106 |
| Jan 26, 2026 | 10.75 | 10.81 | 10.67 | 10.70 | 10.60 | -0.37% | 465,669 |
| Jan 23, 2026 | 10.70 | 10.83 | 10.65 | 10.74 | 10.64 | 0.56% | 1,081,325 |
| Jan 22, 2026 | 10.58 | 10.83 | 10.58 | 10.68 | 10.58 | 0.85% | 485,823 |
| Jan 21, 2026 | 10.59 | 10.78 | 10.52 | 10.59 | 10.49 | -0.19% | 672,254 |
| Jan 20, 2026 | 10.75 | 10.78 | 10.58 | 10.61 | 10.51 | -1.49% | 529,147 |
| Jan 19, 2026 | 10.92 | 10.93 | 10.76 | 10.77 | 10.67 | -1.46% | 228,653 |
| Jan 16, 2026 | 10.85 | 10.95 | 10.80 | 10.93 | 10.83 | 1.02% | 922,650 |
| Jan 15, 2026 | 10.86 | 10.90 | 10.77 | 10.82 | 10.72 | -0.37% | 372,725 |
| Jan 14, 2026 | 11.01 | 11.08 | 10.83 | 10.86 | 10.76 | -0.73% | 535,434 |
| Jan 13, 2026 | 10.99 | 11.10 | 10.91 | 10.94 | 10.84 | -0.73% | 634,549 |
| Jan 12, 2026 | 11.00 | 11.10 | 10.94 | 11.02 | 10.92 | 0.18% | 562,252 |
| Jan 9, 2026 | 10.94 | 11.05 | 10.83 | 11.00 | 10.90 | 0.55% | 496,136 |
| Jan 8, 2026 | 10.78 | 10.97 | 10.78 | 10.94 | 10.84 | 1.20% | 624,275 |
| Jan 7, 2026 | 10.58 | 10.94 | 10.58 | 10.81 | 10.71 | 2.37% | 827,229 |
| Jan 6, 2026 | 10.51 | 10.66 | 10.48 | 10.56 | 10.46 | - | 500,548 |
| Jan 5, 2026 | 10.28 | 10.61 | 10.27 | 10.56 | 10.46 | 2.52% | 478,650 |
| Jan 2, 2026 | 10.20 | 10.33 | 10.20 | 10.30 | 10.20 | 0.68% | 323,043 |
| Dec 31, 2025 | 10.21 | 10.23 | 10.12 | 10.23 | 10.13 | -0.58% | 468,971 |
| Dec 30, 2025 | 10.29 | 10.35 | 10.27 | 10.29 | 10.14 | 0.19% | 294,421 |
| Dec 29, 2025 | 10.18 | 10.31 | 10.17 | 10.27 | 10.12 | 0.49% | 342,902 |
| Dec 24, 2025 | 10.26 | 10.26 | 10.16 | 10.22 | 10.08 | - | 140,392 |
| Dec 23, 2025 | 10.40 | 10.44 | 10.21 | 10.22 | 10.08 | -1.83% | 505,715 |
| Dec 22, 2025 | 10.49 | 10.51 | 10.40 | 10.41 | 10.26 | -0.76% | 643,923 |
| Dec 19, 2025 | 10.45 | 10.56 | 10.43 | 10.49 | 10.34 | 0.38% | 1,299,561 |
| Dec 18, 2025 | 10.44 | 10.54 | 10.40 | 10.45 | 10.30 | 0.38% | 513,546 |
| Dec 17, 2025 | 10.26 | 10.44 | 10.22 | 10.41 | 10.26 | 1.26% | 662,965 |
| Dec 16, 2025 | 10.17 | 10.33 | 10.17 | 10.28 | 10.13 | 0.88% | 892,108 |
| Dec 15, 2025 | 10.05 | 10.22 | 10.01 | 10.19 | 10.05 | 1.09% | 591,540 |
| Dec 12, 2025 | 9.96 | 10.10 | 9.92 | 10.08 | 9.94 | 1.51% | 623,813 |
| Dec 11, 2025 | 9.98 | 10.01 | 9.91 | 9.93 | 9.79 | -0.60% | 504,323 |
| Dec 10, 2025 | 9.87 | 10.05 | 9.81 | 9.99 | 9.85 | 1.22% | 500,351 |
| Dec 9, 2025 | 9.92 | 10.01 | 9.86 | 9.87 | 9.73 | -0.60% | 378,767 |
| Dec 8, 2025 | 9.99 | 9.99 | 9.86 | 9.93 | 9.79 | -0.80% | 514,668 |
| Dec 5, 2025 | 10.10 | 10.10 | 9.95 | 10.01 | 9.87 | -0.89% | 481,483 |
| Dec 4, 2025 | 10.15 | 10.20 | 10.08 | 10.10 | 9.96 | -0.69% | 319,030 |
| Dec 3, 2025 | 10.25 | 10.33 | 10.14 | 10.17 | 10.03 | -0.97% | 411,140 |
| Dec 2, 2025 | 10.30 | 10.34 | 10.19 | 10.27 | 10.12 | -0.39% | 431,642 |
| Dec 1, 2025 | 10.32 | 10.35 | 10.24 | 10.31 | 10.16 | -0.10% | 369,471 |
| Nov 28, 2025 | 10.35 | 10.42 | 10.30 | 10.32 | 10.17 | -0.77% | 401,635 |
| Nov 27, 2025 | 10.35 | 10.49 | 10.35 | 10.40 | 10.20 | 0.10% | 235,944 |
| Nov 26, 2025 | 10.33 | 10.43 | 10.32 | 10.39 | 10.19 | 0.19% | 996,732 |
| Nov 25, 2025 | 10.51 | 10.70 | 10.28 | 10.37 | 10.17 | 2.47% | 1,775,778 |
| Nov 24, 2025 | 10.11 | 10.19 | 10.05 | 10.12 | 9.93 | 0.40% | 549,616 |
| Nov 21, 2025 | 9.94 | 10.10 | 9.94 | 10.08 | 9.89 | 1.41% | 328,090 |
| Nov 20, 2025 | 9.94 | 10.04 | 9.89 | 9.94 | 9.75 | 0.20% | 650,927 |
| Nov 19, 2025 | 9.95 | 10.02 | 9.89 | 9.92 | 9.73 | -0.40% | 543,929 |
| Nov 18, 2025 | 9.86 | 9.97 | 9.83 | 9.96 | 9.77 | 0.71% | 723,761 |
| Nov 17, 2025 | 10.01 | 10.11 | 9.85 | 9.89 | 9.70 | -1.00% | 1,007,297 |
| Nov 14, 2025 | 9.95 | 10.02 | 9.39 | 9.99 | 9.80 | -9.76% | 3,855,503 |
| Nov 13, 2025 | 11.19 | 11.23 | 11.05 | 11.07 | 10.86 | -0.90% | 516,417 |
| Nov 12, 2025 | 11.16 | 11.22 | 11.16 | 11.17 | 10.96 | -0.18% | 467,097 |
| Nov 11, 2025 | 11.18 | 11.26 | 11.17 | 11.19 | 10.98 | 0.27% | 232,950 |
| Nov 10, 2025 | 11.22 | 11.26 | 11.11 | 11.16 | 10.95 | -0.62% | 577,870 |
| Nov 7, 2025 | 11.20 | 11.25 | 11.07 | 11.23 | 11.02 | -0.09% | 422,617 |
| Nov 6, 2025 | 11.11 | 11.29 | 11.10 | 11.24 | 11.03 | -0.62% | 198,059 |
| Nov 5, 2025 | 11.07 | 11.34 | 11.05 | 11.31 | 11.10 | 1.98% | 305,737 |
| Nov 4, 2025 | 11.14 | 11.16 | 11.04 | 11.09 | 10.88 | -0.89% | 329,847 |
| Nov 3, 2025 | 11.20 | 11.26 | 11.04 | 11.19 | 10.98 | - | 307,519 |
| Oct 31, 2025 | 11.10 | 11.23 | 11.07 | 11.19 | 10.98 | 0.36% | 519,503 |
| Oct 30, 2025 | 11.29 | 11.29 | 11.13 | 11.15 | 10.89 | -1.68% | 495,503 |
| Oct 29, 2025 | 11.52 | 11.53 | 11.27 | 11.34 | 11.08 | -1.39% | 602,743 |
| Oct 28, 2025 | 11.66 | 11.66 | 11.46 | 11.50 | 11.23 | -1.12% | 358,231 |
| Oct 27, 2025 | 11.73 | 11.73 | 11.60 | 11.63 | 11.36 | -0.77% | 227,555 |
| Oct 24, 2025 | 11.76 | 11.79 | 11.68 | 11.72 | 11.45 | -0.26% | 323,176 |
| Oct 23, 2025 | 11.69 | 11.76 | 11.58 | 11.75 | 11.48 | 0.60% | 357,859 |
| Oct 22, 2025 | 11.70 | 11.81 | 11.66 | 11.68 | 11.41 | -0.34% | 360,085 |
| Oct 21, 2025 | 11.68 | 11.77 | 11.62 | 11.72 | 11.45 | 0.26% | 514,755 |
| Oct 20, 2025 | 11.55 | 11.71 | 11.55 | 11.69 | 11.42 | 1.12% | 557,325 |
| Oct 17, 2025 | 11.45 | 11.59 | 11.44 | 11.56 | 11.29 | 0.87% | 1,060,414 |
| Oct 16, 2025 | 11.39 | 11.59 | 11.39 | 11.46 | 11.19 | 0.44% | 502,576 |
| Oct 15, 2025 | 11.31 | 11.43 | 11.30 | 11.41 | 11.14 | 0.80% | 692,422 |