H&R Real Estate Investment Trust (HR-UN.TO) TSX

Currency In CAD

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 $764.2 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $804.82, while $1000 invested 1 year ago would be worth $826.09. This corresponds to total returns of -23.58%, -19.52%, -17.39%, respectively, with annualized returns of -2.65%, -4.25%, -17.39%.

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
September 10, 2026	9.63	9.48	9.48	9.7	9.44	871,446
September 09, 2026	9.72	9.67	9.67	9.91	9.64	678,472
September 08, 2026	9.86	9.76	9.76	9.86	9.71	447,396
September 04, 2026	9.83	9.82	9.82	9.9	9.8	341,081
September 03, 2026	9.89	9.83	9.83	9.9	9.78	446,385
September 02, 2026	9.75	9.89	9.89	10.06	9.71	1.12M
September 01, 2026	9.9	9.75	9.75	9.9	9.64	773,391
August 31, 2026	9.95	9.9	9.9	10.03	9.89	1.24M
August 28, 2026	10.03	9.97	9.97	10.05	9.95	760,587
August 27, 2026	9.95	10.05	10.05	10.09	9.92	615,182
August 26, 2026	10.08	9.98	9.98	10.12	9.95	1.07M
August 25, 2026	10.25	10.11	10.11	10.26	10.09	1.04M
August 24, 2026	10.11	10.29	10.29	10.31	10.11	1.27M
August 21, 2026	10.25	10.15	10.15	10.27	10.14	767,719
August 20, 2026	10.25	10.25	10.25	10.29	10.17	667,113
August 19, 2026	10.27	10.28	10.28	10.31	10.22	1.39M
August 18, 2026	10.3	10.27	10.27	10.33	10.2	629,458
August 17, 2026	10.29	10.3	10.3	10.44	10.25	876,260
August 14, 2026	10.49	10.35	10.35	10.56	10.33	971,778
August 13, 2026	10.21	10.5	10.5	10.63	10.17	2.03M
August 12, 2026	10.66	10.25	10.25	10.69	10.18	3.3M
August 11, 2026	10.95	10.75	10.75	10.98	10.62	4.28M
August 10, 2026	11	10.89	10.89	11.02	10.85	518,112
August 07, 2026	10.84	11.04	11.04	11.07	10.81	1.05M
August 06, 2026	11.07	10.85	10.85	11.07	10.75	977,453
August 05, 2026	11.06	11.01	11.01	11.09	11	526,003
August 04, 2026	11	11.03	11.03	11.09	10.95	458,138
July 31, 2026	11	11.02	11.02	11.11	10.99	1.17M
July 30, 2026	11.15	11.09	11.09	11.2	10.98	768,396
July 29, 2026	11.19	11.15	11.15	11.19	11.04	398,938
July 28, 2026	11.16	11.19	11.19	11.26	11.14	206,487
July 27, 2026	11.24	11.15	11.15	11.25	11.13	164,913
July 23, 2026	11.16	11.08	11.08	11.2	11.02	764,447
July 22, 2026	11.21	11.2	11.2	11.27	11.17	190,015
July 21, 2026	11.13	11.18	11.18	11.19	11.06	217,108
July 20, 2026	11.08	11.16	11.16	11.25	11.08	351,596
July 17, 2026	11.17	11.11	11.11	11.21	11.08	525,475
July 16, 2026	11.17	11.18	11.18	11.3	11.17	402,852
July 15, 2026	11.08	11.2	11.2	11.28	11.08	432,221
July 14, 2026	11.15	11.11	11.11	11.15	11	335,663
July 13, 2026	11.07	11.11	11.11	11.15	10.99	923,739
July 10, 2026	11.13	11	11	11.14	10.95	495,228
July 09, 2026	11.05	11.09	11.09	11.13	11.03	311,304
July 08, 2026	11.13	11.06	11.06	11.15	10.97	677,177
July 07, 2026	11.14	11.22	11.22	11.24	11.06	880,792
July 06, 2026	11.15	11.14	11.14	11.2	11.05	272,714
July 03, 2026	11.12	11.2	11.2	11.22	11.12	180,107
July 02, 2026	11.03	11.15	11.15	11.18	10.96	439,053
June 30, 2026	10.96	10.98	10.98	11.11	10.96	812,268
June 29, 2026	11.1	11.06	11.06	11.15	10.97	256,170
June 26, 2026	11.06	11.11	11.11	11.19	11.03	477,322
June 25, 2026	11.01	11.07	11.07	11.12	10.96	516,360
June 24, 2026	11.04	11.07	11.07	11.09	10.97	303,788
June 23, 2026	10.97	11.04	11.04	11.12	10.97	296,035
June 22, 2026	11.14	11	11	11.14	10.91	455,736
June 19, 2026	11.13	11.14	11.14	11.22	11.12	451,264
June 18, 2026	10.99	11.19	11.19	11.21	10.94	1.05M
June 17, 2026	11.09	10.95	10.95	11.2	10.93	629,578
June 16, 2026	11.11	11.13	11.13	11.23	11.03	997,172
June 15, 2026	11.1	11.12	11.12	11.19	10.98	907,268