H&R Real Estate Investment Trust (TSX:HR.UN)
Canada
· Delayed Price · Currency is CAD 10.01
-0.09 (-0.89%)
At close: Dec 5, 2025
TSX:HR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.10 | 10.10 | 9.95 | 10.01 | 10.01 | -0.89% | 481,483 |
| Dec 4, 2025 | 10.15 | 10.20 | 10.08 | 10.10 | 10.10 | -0.69% | 319,030 |
| Dec 3, 2025 | 10.25 | 10.33 | 10.14 | 10.17 | 10.17 | -0.97% | 411,140 |
| Dec 2, 2025 | 10.30 | 10.34 | 10.19 | 10.27 | 10.27 | -0.39% | 431,642 |
| Dec 1, 2025 | 10.32 | 10.35 | 10.24 | 10.31 | 10.31 | -0.10% | 369,471 |
| Nov 28, 2025 | 10.35 | 10.42 | 10.30 | 10.32 | 10.32 | -0.77% | 401,635 |
| Nov 27, 2025 | 10.35 | 10.49 | 10.35 | 10.40 | 10.35 | 0.10% | 235,944 |
| Nov 26, 2025 | 10.33 | 10.43 | 10.32 | 10.39 | 10.34 | 0.19% | 996,732 |
| Nov 25, 2025 | 10.51 | 10.70 | 10.28 | 10.37 | 10.32 | 2.47% | 1,775,778 |
| Nov 24, 2025 | 10.11 | 10.19 | 10.05 | 10.12 | 10.07 | 0.40% | 549,616 |
| Nov 21, 2025 | 9.94 | 10.10 | 9.94 | 10.08 | 10.03 | 1.41% | 328,090 |
| Nov 20, 2025 | 9.94 | 10.04 | 9.89 | 9.94 | 9.89 | 0.20% | 650,927 |
| Nov 19, 2025 | 9.95 | 10.02 | 9.89 | 9.92 | 9.87 | -0.40% | 543,929 |
| Nov 18, 2025 | 9.86 | 9.97 | 9.83 | 9.96 | 9.91 | 0.71% | 723,761 |
| Nov 17, 2025 | 10.01 | 10.11 | 9.85 | 9.89 | 9.84 | -1.00% | 1,007,297 |
| Nov 14, 2025 | 9.95 | 10.02 | 9.39 | 9.99 | 9.94 | -9.76% | 3,855,503 |
| Nov 13, 2025 | 11.19 | 11.23 | 11.05 | 11.07 | 11.02 | -0.90% | 516,417 |
| Nov 12, 2025 | 11.16 | 11.22 | 11.16 | 11.17 | 11.12 | -0.18% | 467,097 |
| Nov 11, 2025 | 11.18 | 11.26 | 11.17 | 11.19 | 11.14 | 0.27% | 232,950 |
| Nov 10, 2025 | 11.22 | 11.26 | 11.11 | 11.16 | 11.11 | -0.62% | 577,870 |
| Nov 7, 2025 | 11.20 | 11.25 | 11.07 | 11.23 | 11.18 | -0.09% | 422,617 |
| Nov 6, 2025 | 11.11 | 11.29 | 11.10 | 11.24 | 11.19 | -0.62% | 198,059 |
| Nov 5, 2025 | 11.07 | 11.34 | 11.05 | 11.31 | 11.26 | 1.98% | 305,737 |
| Nov 4, 2025 | 11.14 | 11.16 | 11.04 | 11.09 | 11.04 | -0.89% | 329,847 |
| Nov 3, 2025 | 11.20 | 11.26 | 11.04 | 11.19 | 11.14 | - | 307,519 |
| Oct 31, 2025 | 11.10 | 11.23 | 11.07 | 11.19 | 11.14 | 0.36% | 519,503 |
| Oct 30, 2025 | 11.29 | 11.29 | 11.13 | 11.15 | 11.05 | -1.68% | 495,503 |
| Oct 29, 2025 | 11.52 | 11.53 | 11.27 | 11.34 | 11.23 | -1.39% | 602,743 |
| Oct 28, 2025 | 11.66 | 11.66 | 11.46 | 11.50 | 11.39 | -1.12% | 358,231 |
| Oct 27, 2025 | 11.73 | 11.73 | 11.60 | 11.63 | 11.52 | -0.77% | 227,555 |
| Oct 24, 2025 | 11.76 | 11.79 | 11.68 | 11.72 | 11.61 | -0.26% | 323,176 |
| Oct 23, 2025 | 11.69 | 11.76 | 11.58 | 11.75 | 11.64 | 0.60% | 357,859 |
| Oct 22, 2025 | 11.70 | 11.81 | 11.66 | 11.68 | 11.57 | -0.34% | 360,085 |
| Oct 21, 2025 | 11.68 | 11.77 | 11.62 | 11.72 | 11.61 | 0.26% | 514,755 |
| Oct 20, 2025 | 11.55 | 11.71 | 11.55 | 11.69 | 11.58 | 1.12% | 557,325 |
| Oct 17, 2025 | 11.45 | 11.59 | 11.44 | 11.56 | 11.45 | 0.87% | 1,060,414 |
| Oct 16, 2025 | 11.39 | 11.59 | 11.39 | 11.46 | 11.35 | 0.44% | 502,576 |
| Oct 15, 2025 | 11.31 | 11.43 | 11.30 | 11.41 | 11.30 | 0.80% | 692,422 |
| Oct 14, 2025 | 11.26 | 11.41 | 11.26 | 11.32 | 11.22 | 0.18% | 623,885 |
| Oct 10, 2025 | 11.35 | 11.42 | 11.19 | 11.30 | 11.20 | -0.62% | 763,461 |
| Oct 9, 2025 | 11.40 | 11.44 | 11.31 | 11.37 | 11.26 | -0.44% | 355,988 |
| Oct 8, 2025 | 11.45 | 11.49 | 11.37 | 11.42 | 11.31 | -0.26% | 353,629 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.39 | 11.45 | 11.34 | -0.35% | 308,165 |
| Oct 6, 2025 | 11.60 | 11.60 | 11.42 | 11.49 | 11.38 | -1.12% | 292,973 |
| Oct 3, 2025 | 11.49 | 11.66 | 11.46 | 11.62 | 11.51 | 1.40% | 448,379 |
| Oct 2, 2025 | 11.47 | 11.51 | 11.40 | 11.46 | 11.35 | -0.52% | 222,234 |
| Oct 1, 2025 | 11.25 | 11.61 | 11.25 | 11.52 | 11.41 | 2.40% | 938,616 |
| Sep 30, 2025 | 11.91 | 11.91 | 11.17 | 11.25 | 11.15 | -5.78% | 2,152,649 |
| Sep 29, 2025 | 11.93 | 11.99 | 11.84 | 11.94 | 11.83 | 0.08% | 419,345 |
| Sep 26, 2025 | 11.75 | 11.96 | 11.71 | 11.93 | 11.77 | 1.88% | 441,245 |
| Sep 25, 2025 | 11.82 | 11.82 | 11.62 | 11.71 | 11.55 | -1.18% | 489,404 |
| Sep 24, 2025 | 11.91 | 11.96 | 11.82 | 11.85 | 11.69 | -0.59% | 874,779 |
| Sep 23, 2025 | 11.98 | 12.03 | 11.89 | 11.92 | 11.76 | -0.42% | 353,985 |
| Sep 22, 2025 | 12.00 | 12.03 | 11.92 | 11.97 | 11.81 | -0.75% | 409,480 |
| Sep 19, 2025 | 12.00 | 12.06 | 11.93 | 12.06 | 11.90 | 0.42% | 2,204,812 |
| Sep 18, 2025 | 12.09 | 12.16 | 11.99 | 12.01 | 11.85 | -0.33% | 401,096 |
| Sep 17, 2025 | 12.13 | 12.25 | 12.04 | 12.05 | 11.89 | -0.90% | 615,906 |
| Sep 16, 2025 | 12.13 | 12.19 | 12.11 | 12.16 | 12.00 | 0.08% | 313,818 |
| Sep 15, 2025 | 12.10 | 12.19 | 12.08 | 12.15 | 11.99 | 0.25% | 288,766 |
| Sep 12, 2025 | 12.12 | 12.14 | 12.04 | 12.12 | 11.96 | - | 638,545 |
| Sep 11, 2025 | 12.04 | 12.19 | 12.01 | 12.12 | 11.96 | 0.75% | 693,914 |
| Sep 10, 2025 | 11.90 | 12.03 | 11.88 | 12.03 | 11.87 | 1.01% | 769,485 |
| Sep 9, 2025 | 11.94 | 11.98 | 11.90 | 11.91 | 11.75 | -0.42% | 387,706 |
| Sep 8, 2025 | 12.06 | 12.08 | 11.90 | 11.96 | 11.80 | -1.16% | 566,921 |
| Sep 5, 2025 | 11.98 | 12.14 | 11.98 | 12.10 | 11.94 | 1.26% | 489,331 |
| Sep 4, 2025 | 11.90 | 12.02 | 11.90 | 11.95 | 11.79 | 0.34% | 325,320 |
| Sep 3, 2025 | 11.88 | 12.01 | 11.80 | 11.91 | 11.75 | - | 954,873 |
| Sep 2, 2025 | 12.13 | 12.13 | 11.84 | 11.91 | 11.75 | -2.06% | 608,147 |
| Aug 29, 2025 | 12.17 | 12.20 | 12.08 | 12.16 | 12.00 | -0.25% | 906,724 |
| Aug 28, 2025 | 12.07 | 12.20 | 12.05 | 12.19 | 11.98 | 0.74% | 823,046 |
| Aug 27, 2025 | 11.95 | 12.10 | 11.95 | 12.10 | 11.89 | 1.09% | 262,069 |
| Aug 26, 2025 | 12.05 | 12.07 | 11.90 | 11.97 | 11.76 | -0.42% | 475,979 |
| Aug 25, 2025 | 12.05 | 12.17 | 11.98 | 12.02 | 11.81 | -0.74% | 364,392 |
| Aug 22, 2025 | 12.01 | 12.16 | 11.97 | 12.11 | 11.90 | 1.17% | 768,724 |
| Aug 21, 2025 | 11.95 | 12.08 | 11.92 | 11.97 | 11.76 | 0.50% | 540,737 |
| Aug 20, 2025 | 11.85 | 11.96 | 11.85 | 11.91 | 11.70 | 0.25% | 286,362 |
| Aug 19, 2025 | 11.80 | 11.95 | 11.80 | 11.88 | 11.67 | 0.51% | 325,585 |
| Aug 18, 2025 | 11.86 | 11.99 | 11.80 | 11.82 | 11.61 | -0.34% | 544,278 |
| Aug 15, 2025 | 12.01 | 12.08 | 11.85 | 11.86 | 11.65 | -0.59% | 446,954 |
| Aug 14, 2025 | 11.89 | 12.02 | 11.45 | 11.93 | 11.72 | 1.10% | 1,295,300 |
| Aug 13, 2025 | 11.66 | 11.85 | 11.64 | 11.80 | 11.59 | 0.94% | 712,189 |
| Aug 12, 2025 | 11.67 | 11.89 | 11.59 | 11.69 | 11.49 | 0.69% | 843,867 |
| Aug 11, 2025 | 11.58 | 11.63 | 11.51 | 11.61 | 11.41 | 0.09% | 524,614 |
| Aug 8, 2025 | 11.58 | 11.67 | 11.56 | 11.60 | 11.40 | 0.43% | 241,526 |
| Aug 7, 2025 | 11.52 | 11.62 | 11.49 | 11.55 | 11.35 | 0.26% | 644,493 |
| Aug 6, 2025 | 11.61 | 11.65 | 11.50 | 11.52 | 11.32 | -0.60% | 460,258 |
| Aug 5, 2025 | 11.52 | 11.65 | 11.52 | 11.59 | 11.39 | 0.43% | 596,370 |
| Aug 1, 2025 | 11.55 | 11.76 | 11.51 | 11.54 | 11.34 | -0.43% | 459,999 |
| Jul 31, 2025 | 11.73 | 11.85 | 11.58 | 11.59 | 11.39 | -1.53% | 777,298 |
| Jul 30, 2025 | 11.80 | 11.94 | 11.70 | 11.77 | 11.52 | -0.59% | 801,090 |
| Jul 29, 2025 | 11.74 | 11.88 | 11.71 | 11.84 | 11.58 | 0.68% | 565,582 |
| Jul 28, 2025 | 11.80 | 11.90 | 11.75 | 11.76 | 11.51 | -0.17% | 605,547 |
| Jul 25, 2025 | 11.77 | 11.81 | 11.69 | 11.78 | 11.53 | 0.43% | 552,279 |
| Jul 24, 2025 | 11.81 | 11.86 | 11.70 | 11.73 | 11.48 | -0.93% | 606,637 |
| Jul 23, 2025 | 11.85 | 11.86 | 11.73 | 11.84 | 11.58 | 0.08% | 1,073,866 |
| Jul 22, 2025 | 11.83 | 11.96 | 11.79 | 11.83 | 11.57 | -0.17% | 1,228,276 |
| Jul 21, 2025 | 11.92 | 11.94 | 11.84 | 11.85 | 11.59 | -0.34% | 516,538 |
| Jul 18, 2025 | 12.00 | 12.02 | 11.87 | 11.89 | 11.63 | -0.25% | 748,344 |
| Jul 17, 2025 | 11.92 | 12.02 | 11.82 | 11.92 | 11.66 | 0.51% | 1,226,141 |
| Jul 16, 2025 | 12.12 | 12.30 | 11.84 | 11.86 | 11.60 | -1.90% | 876,259 |