NorthWest Healthcare Properties Real Estate Investment Trust (TSX:NWH.UN)
Canada
· Delayed Price · Currency is CAD 5.29
-0.05 (-0.94%)
At close: Dec 5, 2025
TSX:NWH.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.38 | 5.38 | 5.27 | 5.29 | 5.29 | -0.94% | 473,970 |
| Dec 4, 2025 | 5.40 | 5.43 | 5.33 | 5.34 | 5.34 | -0.93% | 454,002 |
| Dec 3, 2025 | 5.42 | 5.47 | 5.37 | 5.39 | 5.39 | -0.55% | 359,514 |
| Dec 2, 2025 | 5.35 | 5.44 | 5.34 | 5.42 | 5.42 | 1.31% | 457,259 |
| Dec 1, 2025 | 5.46 | 5.48 | 5.35 | 5.35 | 5.35 | -2.37% | 454,674 |
| Nov 28, 2025 | 5.42 | 5.53 | 5.38 | 5.48 | 5.48 | 0.55% | 663,541 |
| Nov 27, 2025 | 5.41 | 5.48 | 5.41 | 5.45 | 5.42 | - | 180,844 |
| Nov 26, 2025 | 5.45 | 5.48 | 5.40 | 5.45 | 5.42 | - | 591,499 |
| Nov 25, 2025 | 5.40 | 5.52 | 5.40 | 5.45 | 5.42 | 1.11% | 852,194 |
| Nov 24, 2025 | 5.28 | 5.41 | 5.28 | 5.39 | 5.36 | 2.28% | 824,126 |
| Nov 21, 2025 | 5.17 | 5.28 | 5.17 | 5.27 | 5.24 | 2.13% | 439,825 |
| Nov 20, 2025 | 5.21 | 5.26 | 5.15 | 5.16 | 5.13 | -0.39% | 439,089 |
| Nov 19, 2025 | 5.24 | 5.26 | 5.16 | 5.18 | 5.15 | -0.77% | 357,062 |
| Nov 18, 2025 | 5.28 | 5.30 | 5.22 | 5.22 | 5.19 | -1.51% | 557,976 |
| Nov 17, 2025 | 5.33 | 5.40 | 5.30 | 5.30 | 5.27 | -1.67% | 451,083 |
| Nov 14, 2025 | 5.50 | 5.60 | 5.36 | 5.39 | 5.36 | -1.82% | 655,335 |
| Nov 13, 2025 | 5.66 | 5.71 | 5.40 | 5.49 | 5.46 | -4.02% | 1,144,009 |
| Nov 12, 2025 | 5.15 | 5.73 | 5.15 | 5.72 | 5.69 | 11.94% | 3,122,010 |
| Nov 11, 2025 | 5.15 | 5.15 | 5.08 | 5.11 | 5.08 | - | 289,287 |
| Nov 10, 2025 | 5.09 | 5.14 | 5.08 | 5.11 | 5.08 | 0.39% | 727,841 |
| Nov 7, 2025 | 5.09 | 5.11 | 5.02 | 5.09 | 5.06 | -0.20% | 389,396 |
| Nov 6, 2025 | 5.08 | 5.10 | 5.06 | 5.10 | 5.07 | 0.99% | 261,193 |
| Nov 5, 2025 | 4.98 | 5.06 | 4.98 | 5.05 | 5.02 | 1.20% | 330,415 |
| Nov 4, 2025 | 5.02 | 5.04 | 4.98 | 4.99 | 4.96 | -0.80% | 600,286 |
| Nov 3, 2025 | 5.07 | 5.08 | 5.01 | 5.03 | 5.00 | -0.79% | 345,054 |
| Oct 31, 2025 | 5.05 | 5.09 | 5.00 | 5.07 | 5.04 | - | 542,447 |
| Oct 30, 2025 | 5.10 | 5.11 | 5.05 | 5.07 | 5.01 | -0.20% | 398,014 |
| Oct 29, 2025 | 5.16 | 5.16 | 5.07 | 5.08 | 5.02 | -0.78% | 786,474 |
| Oct 28, 2025 | 5.23 | 5.23 | 5.11 | 5.12 | 5.06 | -1.92% | 464,088 |
| Oct 27, 2025 | 5.24 | 5.26 | 5.21 | 5.22 | 5.16 | 0.19% | 605,368 |
| Oct 24, 2025 | 5.22 | 5.25 | 5.19 | 5.21 | 5.15 | -0.19% | 732,883 |
| Oct 23, 2025 | 5.06 | 5.25 | 5.03 | 5.22 | 5.16 | 3.98% | 1,417,097 |
| Oct 22, 2025 | 5.00 | 5.04 | 5.00 | 5.02 | 4.96 | 0.20% | 350,889 |
| Oct 21, 2025 | 4.97 | 5.03 | 4.97 | 5.01 | 4.95 | - | 430,726 |
| Oct 20, 2025 | 5.04 | 5.06 | 4.98 | 5.01 | 4.95 | -0.20% | 472,109 |
| Oct 17, 2025 | 4.93 | 5.03 | 4.93 | 5.02 | 4.96 | 1.83% | 458,043 |
| Oct 16, 2025 | 4.96 | 5.00 | 4.92 | 4.93 | 4.87 | -0.60% | 430,902 |
| Oct 15, 2025 | 4.93 | 4.98 | 4.93 | 4.96 | 4.90 | 0.61% | 469,841 |
| Oct 14, 2025 | 4.95 | 4.98 | 4.92 | 4.93 | 4.87 | -0.80% | 526,832 |
| Oct 10, 2025 | 4.97 | 4.99 | 4.92 | 4.97 | 4.91 | 0.20% | 586,397 |
| Oct 9, 2025 | 4.99 | 5.02 | 4.95 | 4.96 | 4.90 | -1.00% | 555,283 |
| Oct 8, 2025 | 5.08 | 5.08 | 4.99 | 5.01 | 4.95 | -1.38% | 934,071 |
| Oct 7, 2025 | 5.11 | 5.12 | 5.06 | 5.08 | 5.02 | -0.78% | 407,163 |
| Oct 6, 2025 | 5.19 | 5.19 | 5.12 | 5.12 | 5.06 | -1.35% | 410,943 |
| Oct 3, 2025 | 5.11 | 5.19 | 5.11 | 5.19 | 5.13 | 1.37% | 417,085 |
| Oct 2, 2025 | 5.13 | 5.14 | 5.09 | 5.12 | 5.06 | -0.19% | 278,966 |
| Oct 1, 2025 | 5.10 | 5.13 | 5.10 | 5.13 | 5.07 | 0.79% | 318,414 |
| Sep 30, 2025 | 5.10 | 5.11 | 5.07 | 5.09 | 5.03 | -0.39% | 704,392 |
| Sep 29, 2025 | 5.14 | 5.15 | 5.08 | 5.11 | 5.05 | -0.58% | 353,491 |
| Sep 26, 2025 | 5.12 | 5.14 | 5.12 | 5.14 | 5.05 | 0.59% | 313,774 |
| Sep 25, 2025 | 5.13 | 5.13 | 5.07 | 5.11 | 5.02 | -0.39% | 566,777 |
| Sep 24, 2025 | 5.21 | 5.24 | 5.13 | 5.13 | 5.04 | -1.72% | 706,730 |
| Sep 23, 2025 | 5.19 | 5.23 | 5.18 | 5.22 | 5.13 | 0.97% | 361,134 |
| Sep 22, 2025 | 5.24 | 5.26 | 5.17 | 5.17 | 5.08 | -1.71% | 507,147 |
| Sep 19, 2025 | 5.15 | 5.26 | 5.15 | 5.26 | 5.17 | 1.94% | 1,477,920 |
| Sep 18, 2025 | 5.17 | 5.20 | 5.15 | 5.16 | 5.07 | -0.39% | 411,346 |
| Sep 17, 2025 | 5.15 | 5.25 | 5.13 | 5.18 | 5.09 | 0.78% | 548,728 |
| Sep 16, 2025 | 5.13 | 5.18 | 5.12 | 5.14 | 5.05 | - | 421,789 |
| Sep 15, 2025 | 5.15 | 5.18 | 5.14 | 5.14 | 5.05 | -0.19% | 388,068 |
| Sep 12, 2025 | 5.13 | 5.18 | 5.12 | 5.15 | 5.06 | 0.39% | 655,638 |
| Sep 11, 2025 | 5.08 | 5.15 | 5.06 | 5.13 | 5.04 | 1.18% | 564,613 |
| Sep 10, 2025 | 5.09 | 5.10 | 5.04 | 5.07 | 4.98 | 0.20% | 399,102 |
| Sep 9, 2025 | 5.10 | 5.13 | 5.06 | 5.06 | 4.97 | -0.98% | 461,816 |
| Sep 8, 2025 | 5.07 | 5.12 | 5.00 | 5.11 | 5.02 | 0.99% | 1,240,720 |
| Sep 5, 2025 | 4.99 | 5.07 | 4.98 | 5.06 | 4.97 | 2.02% | 1,057,052 |
| Sep 4, 2025 | 4.97 | 4.97 | 4.94 | 4.96 | 4.87 | -0.20% | 304,935 |
| Sep 3, 2025 | 4.95 | 4.99 | 4.94 | 4.97 | 4.88 | 0.40% | 361,670 |
| Sep 2, 2025 | 5.01 | 5.01 | 4.93 | 4.95 | 4.87 | -1.20% | 647,164 |
| Aug 29, 2025 | 4.97 | 5.01 | 4.92 | 5.01 | 4.92 | 0.60% | 955,559 |
| Aug 28, 2025 | 4.95 | 4.98 | 4.93 | 4.98 | 4.87 | 0.61% | 735,986 |
| Aug 27, 2025 | 4.90 | 4.96 | 4.88 | 4.95 | 4.84 | 1.23% | 920,653 |
| Aug 26, 2025 | 4.95 | 4.96 | 4.88 | 4.89 | 4.78 | -1.21% | 643,524 |
| Aug 25, 2025 | 4.99 | 4.99 | 4.92 | 4.95 | 4.84 | -0.60% | 589,719 |
| Aug 22, 2025 | 4.94 | 5.01 | 4.91 | 4.98 | 4.87 | 1.63% | 1,427,224 |
| Aug 21, 2025 | 4.88 | 4.93 | 4.85 | 4.90 | 4.79 | 1.24% | 1,210,457 |
| Aug 20, 2025 | 4.83 | 4.86 | 4.80 | 4.84 | 4.73 | 0.41% | 372,567 |
| Aug 19, 2025 | 4.81 | 4.92 | 4.81 | 4.82 | 4.71 | -0.41% | 933,553 |
| Aug 18, 2025 | 4.84 | 4.85 | 4.82 | 4.84 | 4.73 | 0.41% | 414,266 |
| Aug 15, 2025 | 4.79 | 4.82 | 4.77 | 4.82 | 4.71 | 0.63% | 409,743 |
| Aug 14, 2025 | 4.75 | 4.79 | 4.70 | 4.79 | 4.68 | 0.21% | 748,181 |
| Aug 13, 2025 | 4.80 | 4.86 | 4.73 | 4.78 | 4.67 | 0.21% | 959,922 |
| Aug 12, 2025 | 4.76 | 4.79 | 4.72 | 4.77 | 4.66 | 0.21% | 506,515 |
| Aug 11, 2025 | 4.83 | 4.83 | 4.73 | 4.76 | 4.65 | -1.04% | 592,028 |
| Aug 8, 2025 | 4.79 | 4.84 | 4.79 | 4.81 | 4.70 | 0.21% | 328,015 |
| Aug 7, 2025 | 4.80 | 4.84 | 4.78 | 4.80 | 4.69 | -0.62% | 375,195 |
| Aug 6, 2025 | 4.84 | 4.87 | 4.80 | 4.83 | 4.72 | -0.21% | 514,757 |
| Aug 5, 2025 | 4.82 | 4.85 | 4.79 | 4.84 | 4.73 | 1.47% | 396,195 |
| Aug 1, 2025 | 4.74 | 4.80 | 4.72 | 4.77 | 4.66 | 0.63% | 447,587 |
| Jul 31, 2025 | 4.82 | 4.83 | 4.73 | 4.74 | 4.63 | -1.46% | 568,782 |
| Jul 30, 2025 | 4.85 | 4.87 | 4.79 | 4.81 | 4.67 | -0.62% | 646,296 |
| Jul 29, 2025 | 4.81 | 4.87 | 4.81 | 4.84 | 4.70 | 0.62% | 506,695 |
| Jul 28, 2025 | 4.84 | 4.85 | 4.81 | 4.81 | 4.67 | -0.62% | 619,969 |
| Jul 25, 2025 | 4.86 | 4.86 | 4.81 | 4.84 | 4.70 | -0.62% | 536,260 |
| Jul 24, 2025 | 4.90 | 4.91 | 4.87 | 4.87 | 4.73 | -0.61% | 547,924 |
| Jul 23, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.76 | -0.41% | 555,735 |
| Jul 22, 2025 | 4.94 | 4.95 | 4.90 | 4.92 | 4.78 | 0.20% | 502,321 |
| Jul 21, 2025 | 4.93 | 4.94 | 4.90 | 4.91 | 4.77 | -0.20% | 526,988 |
| Jul 18, 2025 | 4.97 | 4.98 | 4.92 | 4.92 | 4.78 | -1.01% | 610,323 |
| Jul 17, 2025 | 4.99 | 5.01 | 4.97 | 4.97 | 4.83 | -0.40% | 485,703 |
| Jul 16, 2025 | 5.01 | 5.03 | 4.97 | 4.99 | 4.84 | -0.40% | 433,122 |