The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

H&R Real Estate Invest. Trust

  • HR.UN
  • TSX
  • Real Estate
  • Latest 21.63
  • Currency C$
  • Change -0.55
  • Percent Change -2.48 %
  • Volume 2,340,729
  • Fri Sep 19, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 21.63 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 22.31 21.63 22.08 21.63 2,340,729
Sep 18 22.25 22.05 22.23 22.18 416,248
Sep 17 22.29 21.94 21.95 22.27 1,039,399
Sep 16 22.21 21.95 22.20 21.97 442,913
Sep 15 22.54 22.23 22.42 22.23 355,233
Sep 12 22.69 22.43 22.65 22.43 401,797
Sep 11 22.74 22.55 22.65 22.68 256,150
Sep 10 22.99 22.67 22.99 22.68 359,678
Sep 9 23.19 23.07 23.19 23.11 171,811
Sep 8 23.43 23.19 23.36 23.19 240,926
Sep 5 23.38 23.21 23.25 23.32 299,966
Sep 4 23.36 23.19 23.19 23.20 370,482
Sep 3 23.30 23.11 23.16 23.27 286,906
Sep 2 23.21 23.11 23.13 23.15 354,968
Aug 29 23.25 23.06 23.23 23.13 476,379
Aug 28 23.33 23.16 23.33 23.19 268,600
Aug 27 23.34 23.18 23.22 23.34 214,232
Aug 26 23.31 23.20 23.21 23.22 237,247
Aug 25 23.37 23.21 23.35 23.26 218,916
Aug 22 23.50 23.32 23.32 23.38 151,626
Aug 21 23.55 23.31 23.35 23.37 238,331
Aug 20 23.53 23.27 23.27 23.36 457,728
Aug 19 23.36 23.18 23.33 23.27 308,946
Aug 18 23.37 23.16 23.20 23.32 288,747
Aug 15 23.24 23.07 23.15 23.16 529,551
Aug 14 23.21 23.05 23.14 23.11 388,423
Aug 13 23.26 23.09 23.25 23.09 328,938
Aug 12 23.41 23.26 23.29 23.26 174,815
Aug 11 23.37 23.27 23.30 23.34 181,546
Aug 8 23.35 23.21 23.30 23.31 202,271
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.