H&R Real Estate Investment Trust (HR-UN.TO) TSX
10.52
+0.14(+1.35%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
HR-UN.TO Historical Return
If you invested $1000 in H&R Real Estate Investment Trust (HR-UN.TO) 10 years ago, it would be worth $894.83 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $990.61, while $1000 invested 1 year ago would be worth $1,154.27. This corresponds to total returns of -10.52%, -0.94%, 15.43%, respectively, with annualized returns of -1.11%, -0.19%, 15.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
HR-UN.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 10.39 | 10.38 | 10.38 | 10.43 | 10.33 | 697,149 |
| April 21, 2026 | 10.32 | 10.35 | 10.35 | 10.4 | 10.28 | 573,728 |
| April 20, 2026 | 10.44 | 10.31 | 10.31 | 10.46 | 10.28 | 836,248 |
| April 17, 2026 | 10.63 | 10.51 | 10.51 | 10.65 | 10.46 | 656,544 |
| April 16, 2026 | 10.6 | 10.51 | 10.51 | 10.75 | 10.47 | 1.13M |
| April 15, 2026 | 10.57 | 10.51 | 10.51 | 10.58 | 10.46 | 544,397 |
| April 14, 2026 | 10.43 | 10.55 | 10.55 | 10.59 | 10.43 | 452,142 |
| April 13, 2026 | 10.26 | 10.41 | 10.41 | 10.41 | 10.19 | 496,982 |
| April 10, 2026 | 10.14 | 10.31 | 10.31 | 10.31 | 10.14 | 401,721 |
| April 09, 2026 | 10.16 | 10.13 | 10.13 | 10.26 | 10.07 | 720,678 |
| April 08, 2026 | 10.13 | 10.23 | 10.23 | 10.27 | 10.13 | 581,147 |
| April 07, 2026 | 9.91 | 10.06 | 10.06 | 10.09 | 9.89 | 483,145 |
| April 06, 2026 | 9.88 | 9.93 | 9.93 | 10.05 | 9.88 | 513,124 |
| April 02, 2026 | 9.92 | 9.91 | 9.91 | 9.99 | 9.8 | 374,696 |
| April 01, 2026 | 9.78 | 9.9 | 9.9 | 9.93 | 9.77 | 596,763 |
| March 31, 2026 | 9.8 | 9.77 | 9.77 | 9.86 | 9.73 | 777,762 |
| March 30, 2026 | 9.81 | 9.79 | 9.74 | 9.93 | 9.73 | 291,794 |
| March 27, 2026 | 9.85 | 9.78 | 9.73 | 9.85 | 9.76 | 378,115 |
| March 26, 2026 | 9.96 | 9.85 | 9.8 | 10.01 | 9.85 | 281,667 |
| March 25, 2026 | 10.04 | 9.97 | 9.92 | 10.08 | 9.94 | 365,415 |
| March 24, 2026 | 9.92 | 9.93 | 9.88 | 10.03 | 9.82 | 416,503 |
| March 23, 2026 | 9.91 | 9.95 | 9.9 | 10 | 9.9 | 544,480 |
| March 20, 2026 | 10.1 | 9.86 | 9.81 | 10.13 | 9.82 | 2.3M |
| March 19, 2026 | 10.21 | 10.12 | 10.07 | 10.26 | 10.11 | 967,370 |
| March 18, 2026 | 10.31 | 10.24 | 10.19 | 10.45 | 10.22 | 721,081 |
| March 17, 2026 | 10.23 | 10.35 | 10.3 | 10.41 | 10.23 | 276,402 |
| March 16, 2026 | 10.14 | 10.22 | 10.17 | 10.24 | 10.04 | 505,355 |
| March 13, 2026 | 10.11 | 10.07 | 10.02 | 10.16 | 10.04 | 517,702 |
| March 12, 2026 | 10.08 | 10.06 | 10.01 | 10.15 | 9.97 | 495,710 |
| March 11, 2026 | 10.22 | 10.15 | 10.1 | 10.23 | 10.1 | 357,238 |
| March 10, 2026 | 10.35 | 10.24 | 10.19 | 10.46 | 10.23 | 399,471 |
| March 09, 2026 | 10.35 | 10.29 | 10.24 | 10.35 | 10.03 | 889,167 |
| March 06, 2026 | 10.4 | 10.41 | 10.36 | 10.47 | 10.34 | 496,716 |
| March 05, 2026 | 10.4 | 10.48 | 10.43 | 10.48 | 10.4 | 375,600 |
| March 04, 2026 | 10.46 | 10.48 | 10.43 | 10.48 | 10.36 | 293,725 |
| March 03, 2026 | 10.28 | 10.44 | 10.39 | 10.48 | 10.18 | 897,075 |
| March 02, 2026 | 10.4 | 10.39 | 10.34 | 10.45 | 10.23 | 500,729 |
| February 27, 2026 | 10.54 | 10.43 | 10.38 | 10.6 | 10.42 | 911,500 |
| February 26, 2026 | 10.49 | 10.63 | 10.53 | 10.64 | 10.49 | 930,238 |
| February 25, 2026 | 10.5 | 10.56 | 10.46 | 10.57 | 10.48 | 256,300 |
| February 24, 2026 | 10.63 | 10.49 | 10.39 | 10.75 | 10.48 | 698,621 |
| February 23, 2026 | 10.56 | 10.62 | 10.52 | 10.64 | 10.49 | 315,000 |
| February 20, 2026 | 10.52 | 10.56 | 10.46 | 10.6 | 10.45 | 442,500 |
| February 19, 2026 | 10.49 | 10.5 | 10.4 | 10.54 | 10.38 | 302,800 |
| February 18, 2026 | 10.6 | 10.51 | 10.41 | 10.65 | 10.5 | 547,442 |
| February 17, 2026 | 10.51 | 10.55 | 10.45 | 10.64 | 10.43 | 932,400 |
| February 13, 2026 | 10.5 | 10.45 | 10.35 | 10.62 | 10.33 | 831,515 |
| February 12, 2026 | 10.83 | 10.5 | 10.4 | 10.83 | 10.44 | 1.28M |
| February 11, 2026 | 10.87 | 10.82 | 10.72 | 10.89 | 10.73 | 488,000 |
| February 10, 2026 | 10.81 | 10.84 | 10.74 | 10.92 | 10.79 | 532,339 |
| February 09, 2026 | 10.77 | 10.81 | 10.71 | 10.85 | 10.72 | 431,028 |
| February 06, 2026 | 10.76 | 10.84 | 10.74 | 10.85 | 10.72 | 478,545 |
| February 05, 2026 | 10.84 | 10.76 | 10.66 | 10.92 | 10.71 | 1.01M |
| February 04, 2026 | 10.77 | 10.87 | 10.77 | 11.02 | 10.77 | 1.06M |
| February 03, 2026 | 10.9 | 10.71 | 10.61 | 10.9 | 10.66 | 612,129 |
| February 02, 2026 | 10.72 | 10.85 | 10.75 | 10.88 | 10.72 | 934,100 |
| January 30, 2026 | 10.64 | 10.75 | 10.65 | 10.79 | 10.54 | 744,525 |
| January 29, 2026 | 10.56 | 10.75 | 10.6 | 10.77 | 10.46 | 1.05M |
| January 28, 2026 | 10.67 | 10.58 | 10.43 | 10.74 | 10.57 | 371,600 |
| January 27, 2026 | 10.7 | 10.67 | 10.52 | 10.78 | 10.64 | 744,106 |
