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 $786.31 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $772.13, while $1000 invested 1 year ago would be worth $861.85. This corresponds to total returns of -21.37%, -22.79%, -13.82%, respectively, with annualized returns of -2.37%, -5.04%, -13.82%.

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
November 10, 2026	9.38	9.42	9.42	9.51	9.38	557,244
November 09, 2026	9.51	9.5	9.5	9.56	9.49	521,936
November 06, 2026	9.59	9.54	9.54	9.7	9.52	563,912
November 05, 2026	9.65	9.65	9.65	9.73	9.56	341,402
November 04, 2026	9.56	9.7	9.7	9.77	9.55	638,978
November 03, 2026	9.51	9.6	9.6	9.61	9.46	805,911
November 02, 2026	9.36	9.52	9.52	9.59	9.36	383,660
October 30, 2026	9.47	9.37	9.37	9.54	9.34	695,471
October 29, 2026	9.64	9.55	9.55	9.73	9.53	698,688
October 28, 2026	9.67	9.6	9.6	9.77	9.6	662,683
October 27, 2026	9.77	9.75	9.75	9.87	9.69	615,652
October 26, 2026	9.77	9.81	9.81	9.88	9.72	377,760
October 23, 2026	9.76	9.81	9.81	9.82	9.65	553,051
October 22, 2026	9.74	9.8	9.8	9.82	9.69	574,410
October 21, 2026	9.77	9.69	9.69	9.85	9.65	327,697
October 20, 2026	9.66	9.82	9.82	9.85	9.66	781,749
October 19, 2026	9.79	9.69	9.69	9.85	9.66	1.01M
October 16, 2026	9.97	9.87	9.87	10	9.72	1.14M
October 15, 2026	9.75	9.85	9.85	9.95	9.75	1.23M
October 14, 2026	9.7	9.77	9.77	9.81	9.67	949,228
October 13, 2026	9.62	9.72	9.72	9.74	9.62	1.18M
October 09, 2026	9.6	9.57	9.57	9.77	9.55	1.35M
October 08, 2026	9.21	9.6	9.6	9.62	9.21	1.24M
October 07, 2026	9.19	9.26	9.26	9.27	9.11	1.16M
October 06, 2026	9.12	9.23	9.23	9.26	9.12	433,575
October 05, 2026	9.14	9.12	9.12	9.21	9.06	679,112
October 02, 2026	9.52	9.19	9.19	9.63	9.18	1.05M
October 01, 2026	9.49	9.47	9.47	9.57	9.45	749,126
September 30, 2026	9.5	9.58	9.58	9.59	9.45	615,250
September 29, 2026	9.51	9.52	9.52	9.52	9.38	784,832
September 28, 2026	9.52	9.47	9.47	9.58	9.46	606,337
September 25, 2026	9.45	9.53	9.53	9.59	9.45	352,224
September 24, 2026	9.5	9.5	9.5	9.59	9.4	663,127
September 23, 2026	9.47	9.45	9.45	9.55	9.45	357,139
September 22, 2026	9.52	9.5	9.5	9.57	9.48	342,379
September 21, 2026	9.35	9.55	9.55	9.55	9.3	654,537
September 18, 2026	9.58	9.31	9.31	9.59	9.3	2.2M
September 17, 2026	9.7	9.6	9.6	9.71	9.59	224,096
September 16, 2026	9.73	9.6	9.6	9.75	9.6	748,399
September 15, 2026	9.8	9.69	9.69	9.8	9.63	1.96M
September 11, 2026	9.49	9.69	9.69	9.7	9.43	607,721
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