HR REAL ESTATE INV TRUST - Price History
Monthly price history for HR-UN.TO (HR REAL ESTATE INV TRUST)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$9.02 | CA$9.02 |
| March 2024 | CA$9.25 | CA$9.25 |
| February 2024 | CA$8.84 | CA$8.89 |
| January 2024 | CA$9.74 | CA$9.85 |
| December 2023 | CA$9.74 | CA$9.90 |
| November 2023 | CA$8.61 | CA$8.88 |
| October 2023 | CA$8.22 | CA$8.53 |
| September 2023 | CA$8.84 | CA$9.23 |
| August 2023 | CA$9.85 | CA$10.34 |
| July 2023 | CA$9.76 | CA$10.29 |
| June 2023 | CA$9.68 | CA$10.25 |
| May 2023 | CA$9.52 | CA$10.13 |
| April 2023 | CA$10.98 | CA$11.75 |
| March 2023 | CA$11.73 | CA$12.60 |
| February 2023 | CA$12.15 | CA$13.11 |
| January 2023 | CA$12.01 | CA$13.01 |
| December 2022 | CA$11.14 | CA$12.11 |
| November 2022 | CA$11.35 | CA$12.44 |
| October 2022 | CA$10.19 | CA$11.21 |
| September 2022 | CA$9.42 | CA$10.40 |
| August 2022 | CA$11.43 | CA$12.68 |
| July 2022 | CA$12.12 | CA$13.49 |
| June 2022 | CA$11.14 | CA$12.45 |
| May 2022 | CA$12.50 | CA$14.02 |
| April 2022 | CA$11.36 | CA$12.78 |
| March 2022 | CA$11.56 | CA$13.05 |
| February 2022 | CA$11.42 | CA$12.93 |
| January 2022 | CA$11.37 | CA$12.92 |
| December 2021 | CA$14.25 | CA$16.25 |
| November 2021 | CA$14.17 | CA$15.69 |
| October 2021 | CA$15.31 | CA$17.01 |
| September 2021 | CA$14.02 | CA$15.63 |
| August 2021 | CA$14.83 | CA$16.60 |
| July 2021 | CA$14.98 | CA$16.83 |
| June 2021 | CA$14.20 | CA$16 |
| May 2021 | CA$14.12 | CA$15.97 |
| April 2021 | CA$13.41 | CA$15.23 |
| March 2021 | CA$12.51 | CA$14.26 |
| February 2021 | CA$11.99 | CA$13.72 |
| January 2021 | CA$10.58 | CA$12.16 |
| December 2020 | CA$11.51 | CA$13.29 |
| November 2020 | CA$12.21 | CA$14.16 |
| October 2020 | CA$8.79 | CA$10.24 |
| September 2020 | CA$8.26 | CA$9.67 |
| August 2020 | CA$8.56 | CA$10.08 |
| July 2020 | CA$8.48 | CA$10.05 |
| June 2020 | CA$8.19 | CA$9.76 |
| May 2020 | CA$8.10 | CA$9.70 |
| April 2020 | CA$8.18 | CA$9.86 |
| March 2020 | CA$7.31 | CA$8.93 |
| February 2020 | CA$15.78 | CA$19.41 |
| January 2020 | CA$17.29 | CA$21.39 |
| December 2019 | CA$16.96 | CA$21.10 |
| November 2019 | CA$17.26 | CA$21.58 |
| October 2019 | CA$17.72 | CA$22.28 |
| September 2019 | CA$18.30 | CA$23.13 |
| August 2019 | CA$17.82 | CA$22.63 |
| July 2019 | CA$17.77 | CA$22.68 |
| June 2019 | CA$17.80 | CA$22.84 |
| May 2019 | CA$17.68 | CA$22.80 |
| April 2019 | CA$17.67 | CA$22.89 |
| March 2019 | CA$17.98 | CA$23.41 |
| February 2019 | CA$17.36 | CA$22.71 |
| January 2019 | CA$16.87 | CA$22.19 |
| December 2018 | CA$15.62 | CA$20.65 |
| November 2018 | CA$15.83 | CA$21.04 |
| October 2018 | CA$14.90 | CA$19.91 |
| September 2018 | CA$14.78 | CA$19.87 |
| August 2018 | CA$15.02 | CA$20.31 |
| July 2018 | CA$14.84 | CA$20.18 |
| June 2018 | CA$14.71 | CA$20.12 |
| May 2018 | CA$14.69 | CA$20.21 |
| April 2018 | CA$14.91 | CA$20.62 |
| March 2018 | CA$15.12 | CA$21.03 |
| February 2018 | CA$14.28 | CA$19.98 |
| January 2018 | CA$14.94 | CA$21.02 |
| December 2017 | CA$15.10 | CA$21.36 |
| November 2017 | CA$14.86 | CA$21.14 |
| October 2017 | CA$14.98 | CA$21.42 |
| September 2017 | CA$14.98 | CA$21.54 |
| August 2017 | CA$14.78 | CA$21.36 |
| July 2017 | CA$14.52 | CA$21.10 |
| June 2017 | CA$15.07 | CA$22.02 |
| May 2017 | CA$15.61 | CA$22.92 |
| April 2017 | CA$15.69 | CA$23.16 |
| March 2017 | CA$15.56 | CA$23.07 |
| February 2017 | CA$15.83 | CA$23.60 |
| January 2017 | CA$15.06 | CA$22.56 |
| December 2016 | CA$14.86 | CA$22.37 |
| November 2016 | CA$14.41 | CA$21.81 |
| October 2016 | CA$14.99 | CA$22.81 |
| September 2016 | CA$14.66 | CA$22.43 |
| August 2016 | CA$15.17 | CA$23.32 |
| July 2016 | CA$15.05 | CA$23.25 |
| June 2016 | CA$14.50 | CA$22.51 |
| May 2016 | CA$13.60 | CA$21.22 |
| April 2016 | CA$13.98 | CA$21.92 |
| March 2016 | CA$13.31 | CA$20.99 |
| February 2016 | CA$11.85 | CA$18.78 |
| January 2016 | CA$11.82 | CA$18.85 |
| December 2015 | CA$12.50 | CA$20.05 |
| November 2015 | CA$13.30 | CA$21.46 |
| October 2015 | CA$12.93 | CA$20.98 |
| September 2015 | CA$12.61 | CA$20.57 |
| August 2015 | CA$12.59 | CA$20.65 |
| July 2015 | CA$13.54 | CA$22.33 |
| June 2015 | CA$13.54 | CA$22.44 |
| May 2015 | CA$13.58 | CA$22.61 |
| April 2015 | CA$13.83 | CA$23.15 |
| March 2015 | CA$13.87 | CA$23.33 |
| February 2015 | CA$14.30 | CA$24.18 |
| January 2015 | CA$14.38 | CA$24.42 |
| December 2014 | CA$12.74 | CA$21.73 |
| November 2014 | CA$13.25 | CA$22.73 |
| October 2014 | CA$13.01 | CA$22.43 |
| September 2014 | CA$12.61 | CA$21.86 |
| August 2014 | CA$13.28 | CA$23.13 |
| July 2014 | CA$13.22 | CA$23.13 |
| June 2014 | CA$13.17 | CA$23.16 |
| May 2014 | CA$13.21 | CA$23.34 |
| April 2014 | CA$13 | CA$23.08 |
| March 2014 | CA$12.81 | CA$22.86 |
| February 2014 | CA$12.40 | CA$22.24 |
| January 2014 | CA$11.73 | CA$21.15 |
| December 2013 | CA$11.80 | CA$21.40 |
| November 2013 | CA$11.68 | CA$21.29 |
| October 2013 | CA$11.79 | CA$21.60 |
| September 2013 | CA$11.50 | CA$21.19 |
| August 2013 | CA$11.07 | CA$20.51 |
| July 2013 | CA$11.60 | CA$21.61 |
| June 2013 | CA$11.77 | CA$22.04 |
| May 2013 | CA$12.28 | CA$23.11 |
| April 2013 | CA$13.09 | CA$24.75 |
| March 2013 | CA$12.34 | CA$23.39 |
| February 2013 | CA$12.16 | CA$23.20 |
| January 2013 | CA$12.33 | CA$23.65 |
| December 2012 | CA$12.51 | CA$24.10 |
| November 2012 | CA$12.01 | CA$23.25 |
| October 2012 | CA$12.41 | CA$24.13 |
| September 2012 | CA$12.90 | CA$25.19 |
| August 2012 | CA$12.91 | CA$25.30 |
| July 2012 | CA$12.70 | CA$25 |
| June 2012 | CA$12.40 | CA$24.50 |
| May 2012 | CA$12.10 | CA$24 |
| April 2012 | CA$12.25 | CA$24.40 |
| March 2012 | CA$11.83 | CA$23.66 |
| February 2012 | CA$11.77 | CA$23.62 |
| January 2012 | CA$11.56 | CA$23.30 |
| December 2011 | CA$11.50 | CA$23.26 |
| November 2011 | CA$11.48 | CA$23.30 |
| October 2011 | CA$10.68 | CA$21.77 |
| September 2011 | CA$10.24 | CA$20.97 |
| August 2011 | CA$10.31 | CA$21.20 |
| July 2011 | CA$10.65 | CA$21.97 |
| June 2011 | CA$10.44 | CA$21.64 |
| May 2011 | CA$10.48 | CA$21.80 |
| April 2011 | CA$10.49 | CA$21.90 |
| March 2011 | CA$10.50 | CA$22 |
| February 2011 | CA$10.16 | CA$21.36 |
| January 2011 | CA$9.77 | CA$20.62 |
| December 2010 | CA$9.17 | CA$19.43 |
| November 2010 | CA$9.31 | CA$19.80 |
| October 2010 | CA$9.57 | CA$20.42 |
| September 2010 | CA$9.22 | CA$19.75 |
| August 2010 | CA$8.91 | CA$19.15 |
| July 2010 | CA$8.43 | CA$18.20 |
| June 2010 | CA$7.85 | CA$17 |
| May 2010 | CA$7.50 | CA$16.30 |
| April 2010 | CA$7.97 | CA$17.40 |
| March 2010 | CA$7.59 | CA$16.63 |
| February 2010 | CA$7.46 | CA$16.40 |
| January 2010 | CA$7.62 | CA$16.82 |
| December 2009 | CA$6.98 | CA$15.45 |
| November 2009 | CA$5.97 | CA$13.27 |
| October 2009 | CA$5.88 | CA$13.13 |
| September 2009 | CA$6.20 | CA$13.92 |
| August 2009 | CA$6.04 | CA$13.63 |
| July 2009 | CA$5.62 | CA$12.73 |
| June 2009 | CA$4.82 | CA$10.98 |
| May 2009 | CA$4.50 | CA$10.30 |
| April 2009 | CA$4.06 | CA$9.37 |
| March 2009 | CA$3.32 | CA$7.70 |
| February 2009 | CA$3.09 | CA$7.24 |
| January 2009 | CA$3.45 | CA$8.14 |
| December 2008 | CA$3.13 | CA$7.45 |
| November 2008 | CA$3.27 | CA$7.93 |
| October 2008 | CA$3.99 | CA$9.85 |
| September 2008 | CA$6.01 | CA$14.98 |
| August 2008 | CA$7.32 | CA$18.38 |
| July 2008 | CA$7.10 | CA$17.95 |
| June 2008 | CA$7.07 | CA$18 |
| May 2008 | CA$7.69 | CA$19.70 |
| April 2008 | CA$7.60 | CA$19.57 |
| March 2008 | CA$7.54 | CA$19.54 |
| February 2008 | CA$7.86 | CA$20.50 |
| January 2008 | CA$7.36 | CA$19.30 |
| December 2007 | CA$7.51 | CA$19.84 |
| November 2007 | CA$7.93 | CA$21.05 |
| October 2007 | CA$8.46 | CA$22.60 |
| September 2007 | CA$8.87 | CA$23.80 |
| August 2007 | CA$8.44 | CA$22.76 |
| July 2007 | CA$8.07 | CA$21.87 |
| June 2007 | CA$8.42 | CA$22.94 |
| May 2007 | CA$8.82 | CA$24.15 |
| April 2007 | CA$9.11 | CA$25.06 |
| March 2007 | CA$8.91 | CA$24.62 |
| February 2007 | CA$9.28 | CA$25.75 |
| January 2007 | CA$9.02 | CA$25.15 |
| December 2006 | CA$8.60 | CA$24.09 |
| November 2006 | CA$8.72 | CA$24.54 |
| October 2006 | CA$8.24 | CA$23.28 |
| September 2006 | CA$8.14 | CA$23.10 |
| August 2006 | CA$7.61 | CA$21.70 |
| July 2006 | CA$7.79 | CA$22.35 |
| June 2006 | CA$7.97 | CA$22.98 |
| May 2006 | CA$7.41 | CA$21.48 |
| April 2006 | CA$7.15 | CA$20.84 |
| March 2006 | CA$7.51 | CA$22 |
| February 2006 | CA$7.60 | CA$22.37 |
| January 2006 | CA$7.64 | CA$22.62 |
| December 2005 | CA$6.99 | CA$20.80 |
| November 2005 | CA$6.66 | CA$19.90 |
| October 2005 | CA$6.28 | CA$18.90 |
| September 2005 | CA$6.86 | CA$20.76 |
| August 2005 | CA$6.66 | CA$20.25 |
| July 2005 | CA$6.78 | CA$20.72 |
| June 2005 | CA$6.35 | CA$19.52 |
| May 2005 | CA$6.24 | CA$19.29 |
| April 2005 | CA$6.02 | CA$18.70 |
| March 2005 | CA$5.82 | CA$18.20 |
| February 2005 | CA$6.05 | CA$19.03 |
| January 2005 | CA$6.03 | CA$19.05 |
| December 2004 | CA$5.90 | CA$18.99 |
| November 2004 | CA$5.50 | CA$18 |
| October 2004 | CA$5.37 | CA$17.87 |
| September 2004 | CA$5.17 | CA$17.50 |
| August 2004 | CA$4.89 | CA$16.85 |
| July 2004 | CA$4.67 | CA$16.40 |
| June 2004 | CA$4.56 | CA$16.32 |
| May 2004 | CA$4.34 | CA$15.85 |
| April 2004 | CA$4.01 | CA$14.95 |
| March 2004 | CA$4.67 | CA$17.75 |
| February 2004 | CA$4.53 | CA$17.50 |
| January 2004 | CA$4.24 | CA$16.67 |
| December 2003 | CA$3.96 | CA$15.89 |
| November 2003 | CA$3.85 | CA$15.53 |
| October 2003 | CA$3.87 | CA$15.74 |
| September 2003 | CA$3.83 | CA$15.68 |
| August 2003 | CA$3.81 | CA$15.69 |
| July 2003 | CA$3.75 | CA$15.55 |
| June 2003 | CA$3.62 | CA$15.11 |
| May 2003 | CA$3.51 | CA$14.74 |
| April 2003 | CA$3.39 | CA$14.35 |
| March 2003 | CA$3.30 | CA$14.05 |
| February 2003 | CA$3.24 | CA$13.92 |
| January 2003 | CA$3.20 | CA$13.85 |
| December 2002 | CA$3.07 | CA$13.35 |
| November 2002 | CA$3.01 | CA$13.21 |
| October 2002 | CA$3.10 | CA$13.71 |
| September 2002 | CA$3.16 | CA$14.05 |
| August 2002 | CA$3.16 | CA$14.18 |
| July 2002 | CA$3.03 | CA$13.68 |
| June 2002 | CA$3.14 | CA$14.30 |
| May 2002 | CA$3.04 | CA$13.95 |
| April 2002 | CA$2.86 | CA$13.20 |
| March 2002 | CA$2.99 | CA$13.91 |
| February 2002 | CA$3 | CA$14.06 |
| January 2002 | CA$2.87 | CA$13.52 |
| December 2001 | CA$2.91 | CA$13.80 |
| November 2001 | CA$2.76 | CA$13.18 |
| October 2001 | CA$2.60 | CA$12.54 |
| September 2001 | CA$2.64 | CA$13.10 |
| August 2001 | CA$2.60 | CA$13.03 |
| July 2001 | CA$2.56 | CA$12.93 |
| June 2001 | CA$2.46 | CA$12.52 |
| May 2001 | CA$2.38 | CA$12.20 |
| April 2001 | CA$2.38 | CA$12.27 |
| March 2001 | CA$2.34 | CA$12.20 |
| February 2001 | CA$2.31 | CA$12.10 |
| January 2001 | CA$2.40 | CA$12.70 |
| December 2000 | CA$2.22 | CA$11.85 |
| November 2000 | CA$2.13 | CA$11.45 |
| October 2000 | CA$2.10 | CA$11.40 |
| September 2000 | CA$2.06 | CA$11.25 |
| August 2000 | CA$2.11 | CA$11.60 |
| July 2000 | CA$2.05 | CA$11.40 |
| June 2000 | CA$2.01 | CA$11.25 |
| May 2000 | CA$2 | CA$11.30 |
| April 2000 | CA$1.79 | CA$10.20 |
| March 2000 | CA$1.74 | CA$10 |
| February 2000 | CA$1.60 | CA$9.25 |
| January 2000 | CA$1.75 | CA$10.25 |
| December 1999 | CA$1.78 | CA$10.55 |
| November 1999 | CA$1.87 | CA$11.15 |
| October 1999 | CA$1.90 | CA$11.40 |
| September 1999 | CA$1.84 | CA$11.15 |
| August 1999 | CA$1.83 | CA$11.15 |
| July 1999 | CA$1.80 | CA$11.05 |
| June 1999 | CA$1.90 | CA$11.75 |
| May 1999 | CA$1.85 | CA$11.55 |
| April 1999 | CA$1.86 | CA$11.60 |
| March 1999 | CA$1.82 | CA$11.40 |
| February 1999 | CA$1.86 | CA$11.60 |
| January 1999 | CA$1.72 | CA$10.75 |
| December 1998 | CA$1.64 | CA$10.25 |
| November 1998 | CA$1.74 | CA$10.90 |
| October 1998 | CA$1.56 | CA$9.75 |
| September 1998 | CA$1.59 | CA$9.95 |
| August 1998 | CA$1.50 | CA$9.40 |
| July 1998 | CA$1.82 | CA$11.40 |
| June 1998 | CA$1.87 | CA$11.70 |
| May 1998 | CA$1.86 | CA$11.60 |
| April 1998 | CA$1.92 | CA$12 |
| March 1998 | CA$1.86 | CA$11.65 |
| February 1998 | CA$1.90 | CA$11.85 |
| January 1998 | CA$1.87 | CA$11.70 |
| December 1997 | CA$1.74 | CA$10.85 |
HR-UN.TO
Price: CA$9.03
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.62%
Payout Ratio: -500.00%
Payout Ratio Range:
Dividend Per Share: 0.60 CAD
Earnings Per Share: 0.23 CAD
P/E Ratio: -80.42
Exchange: TOR
Sector: Real Estate
Industry: REIT - Diversified
Volume: 424948
Market Capitalization: 2.6 billion
Average Dividend Frequency: 12
Years Paying Dividends: 26
DGR3: -23.69%
DGR5: -14.21%
DGR10: -5.80%
DGR20: 2.26%