NorthWest Healthcare Properties Real Estate Investment Trust (NWH-UN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | 4.7000 | 173,700 |
| 18 Jun 2024 | 4.8000 | 4.8500 | 4.7400 | 4.7600 | 4.7600 | 424,600 |
| 17 Jun 2024 | 4.8300 | 4.8700 | 4.7600 | 4.8000 | 4.8000 | 503,000 |
| 14 Jun 2024 | 4.8800 | 4.9200 | 4.8200 | 4.8600 | 4.8600 | 330,800 |
| 13 Jun 2024 | 4.9900 | 5.0000 | 4.8900 | 4.9000 | 4.9000 | 378,300 |
| 12 Jun 2024 | 5.0000 | 5.0700 | 4.9800 | 4.9900 | 4.9900 | 359,500 |
| 11 Jun 2024 | 5.0500 | 5.0500 | 4.9300 | 4.9500 | 4.9500 | 618,200 |
| 10 Jun 2024 | 5.0300 | 5.0700 | 5.0100 | 5.0200 | 5.0200 | 161,100 |
| 07 Jun 2024 | 5.1000 | 5.1100 | 5.0100 | 5.0300 | 5.0300 | 662,800 |
| 06 Jun 2024 | 5.1400 | 5.1500 | 5.0900 | 5.1200 | 5.1200 | 433,100 |
| 05 Jun 2024 | 5.0600 | 5.2200 | 5.0600 | 5.1500 | 5.1500 | 492,800 |
| 04 Jun 2024 | 5.0200 | 5.0600 | 5.0000 | 5.0200 | 5.0200 | 265,900 |
| 03 Jun 2024 | 5.0500 | 5.1100 | 4.9800 | 5.0500 | 5.0500 | 422,700 |
| 31 May 2024 | 5.0700 | 5.1300 | 4.9700 | 5.0700 | 5.0700 | 521,300 |
| 31 May 2024 | 0.03 Dividend | |||||
| 30 May 2024 | 5.0300 | 5.1100 | 5.0200 | 5.0600 | 5.0300 | 272,200 |
| 29 May 2024 | 5.0200 | 5.0600 | 4.9900 | 5.0000 | 4.9704 | 331,600 |
| 28 May 2024 | 5.1500 | 5.2000 | 5.0500 | 5.0500 | 5.0201 | 284,800 |
| 27 May 2024 | 5.1000 | 5.1900 | 5.1000 | 5.1400 | 5.1095 | 127,100 |
| 24 May 2024 | 5.0600 | 5.1500 | 5.0600 | 5.1000 | 5.0698 | 263,100 |
| 23 May 2024 | 5.1300 | 5.1400 | 5.0500 | 5.0700 | 5.0399 | 306,200 |
| 22 May 2024 | 5.1500 | 5.2100 | 5.1000 | 5.1000 | 5.0698 | 238,600 |
| 21 May 2024 | 5.2100 | 5.2500 | 5.1300 | 5.1400 | 5.1095 | 288,600 |
| 17 May 2024 | 5.2800 | 5.2900 | 5.2000 | 5.2200 | 5.1891 | 299,200 |
| 16 May 2024 | 5.2900 | 5.3700 | 5.2500 | 5.2700 | 5.2388 | 465,600 |
| 15 May 2024 | 5.2500 | 5.3800 | 5.1500 | 5.2900 | 5.2586 | 459,900 |
| 14 May 2024 | 5.1100 | 5.3500 | 5.1100 | 5.3300 | 5.2984 | 862,000 |
| 13 May 2024 | 5.0900 | 5.2000 | 5.0700 | 5.1100 | 5.0797 | 258,700 |
| 10 May 2024 | 5.1400 | 5.1700 | 5.0700 | 5.1000 | 5.0698 | 289,900 |
| 09 May 2024 | 5.1000 | 5.2000 | 5.0900 | 5.1300 | 5.0996 | 514,800 |
| 08 May 2024 | 5.0200 | 5.0900 | 4.9900 | 5.0700 | 5.0399 | 337,400 |
| 07 May 2024 | 5.1100 | 5.1400 | 5.0400 | 5.0500 | 5.0201 | 209,300 |
| 06 May 2024 | 5.0700 | 5.1100 | 5.0100 | 5.1100 | 5.0797 | 415,500 |
| 03 May 2024 | 5.0900 | 5.1500 | 5.0400 | 5.1100 | 5.0797 | 498,700 |
| 02 May 2024 | 5.0100 | 5.0900 | 4.9800 | 5.0400 | 5.0101 | 357,800 |
| 01 May 2024 | 5.0000 | 5.1300 | 4.9700 | 5.0500 | 5.0201 | 480,500 |
| 30 Apr 2024 | 5.0200 | 5.0900 | 4.9900 | 5.0500 | 5.0201 | 896,600 |
| 29 Apr 2024 | 4.9100 | 5.0800 | 4.9100 | 5.0400 | 5.0101 | 589,600 |
| 29 Apr 2024 | 0.03 Dividend | |||||
| 26 Apr 2024 | 4.8500 | 4.9200 | 4.8200 | 4.8900 | 4.8312 | 341,400 |
| 25 Apr 2024 | 4.8300 | 4.8500 | 4.7900 | 4.8400 | 4.7818 | 216,000 |
| 24 Apr 2024 | 4.8800 | 4.9500 | 4.8200 | 4.8300 | 4.7719 | 241,100 |
| 23 Apr 2024 | 4.8400 | 5.0100 | 4.8400 | 4.8900 | 4.8312 | 337,300 |
| 22 Apr 2024 | 4.8800 | 4.9000 | 4.8000 | 4.8500 | 4.7917 | 199,500 |
| 19 Apr 2024 | 4.8700 | 4.9100 | 4.8400 | 4.8700 | 4.8114 | 233,400 |
| 18 Apr 2024 | 4.8200 | 4.9000 | 4.7600 | 4.8800 | 4.8213 | 260,100 |
| 17 Apr 2024 | 4.8300 | 4.8900 | 4.7700 | 4.7900 | 4.7324 | 278,000 |
| 16 Apr 2024 | 4.9300 | 5.0000 | 4.8300 | 4.8300 | 4.7719 | 417,800 |
| 15 Apr 2024 | 5.0900 | 5.1200 | 4.9300 | 4.9900 | 4.9300 | 639,500 |
| 12 Apr 2024 | 5.0400 | 5.1000 | 5.0100 | 5.0800 | 5.0189 | 764,400 |
| 11 Apr 2024 | 5.0900 | 5.1400 | 4.9800 | 5.0800 | 5.0189 | 535,200 |
| 10 Apr 2024 | 5.1100 | 5.1100 | 4.9500 | 5.0500 | 4.9893 | 554,500 |
| 09 Apr 2024 | 5.0000 | 5.2800 | 4.9900 | 5.2000 | 5.1375 | 973,000 |
| 08 Apr 2024 | 5.0000 | 5.0000 | 4.8700 | 4.9800 | 4.9201 | 319,400 |
| 05 Apr 2024 | 4.8500 | 4.9800 | 4.7800 | 4.9700 | 4.9102 | 643,300 |
| 04 Apr 2024 | 4.8200 | 4.9200 | 4.8000 | 4.8700 | 4.8114 | 825,000 |
| 03 Apr 2024 | 4.5300 | 4.8000 | 4.5300 | 4.7800 | 4.7225 | 959,900 |
| 02 Apr 2024 | 4.5000 | 4.5600 | 4.4300 | 4.5500 | 4.4953 | 760,000 |
| 01 Apr 2024 | 4.6800 | 4.6800 | 4.4800 | 4.5000 | 4.4459 | 1,148,200 |
| 28 Mar 2024 | 4.6700 | 4.8100 | 4.6000 | 4.6900 | 4.6336 | 1,236,400 |
| 27 Mar 2024 | 4.6400 | 4.8100 | 4.6400 | 4.6800 | 4.6237 | 741,300 |
| 27 Mar 2024 | 0.03 Dividend | |||||
| 26 Mar 2024 | 4.6700 | 4.7800 | 4.6500 | 4.6600 | 4.5743 | 413,200 |
| 25 Mar 2024 | 4.6200 | 4.7000 | 4.6200 | 4.6700 | 4.5841 | 402,900 |
| 22 Mar 2024 | 4.8400 | 4.8600 | 4.6900 | 4.6900 | 4.6038 | 652,700 |
| 21 Mar 2024 | 4.8000 | 4.8600 | 4.7900 | 4.8200 | 4.7314 | 556,400 |
| 20 Mar 2024 | 4.5600 | 4.7200 | 4.5200 | 4.7000 | 4.6136 | 711,600 |
| 19 Mar 2024 | 4.5200 | 4.6400 | 4.5200 | 4.5800 | 4.4958 | 662,000 |
| 18 Mar 2024 | 4.6500 | 4.6500 | 4.4800 | 4.5400 | 4.4565 | 763,300 |
| 15 Mar 2024 | 4.2200 | 4.6900 | 4.2200 | 4.5700 | 4.4860 | 5,473,100 |
| 14 Mar 2024 | 4.2900 | 4.3200 | 4.2000 | 4.2100 | 4.1326 | 693,000 |
| 13 Mar 2024 | 4.2500 | 4.3600 | 4.2400 | 4.3100 | 4.2307 | 846,400 |
| 12 Mar 2024 | 4.2300 | 4.3200 | 4.1900 | 4.2700 | 4.1915 | 643,000 |
| 11 Mar 2024 | 4.2200 | 4.2500 | 4.1800 | 4.2300 | 4.1522 | 494,600 |
| 08 Mar 2024 | 4.1200 | 4.2700 | 4.1000 | 4.2100 | 4.1326 | 717,700 |
| 07 Mar 2024 | 4.0400 | 4.1500 | 4.0300 | 4.1200 | 4.0442 | 455,900 |
| 06 Mar 2024 | 4.0000 | 4.0800 | 3.9800 | 4.0400 | 3.9657 | 644,200 |
| 05 Mar 2024 | 4.0500 | 4.0800 | 3.9900 | 4.0000 | 3.9264 | 415,700 |
| 04 Mar 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0600 | 3.9853 | 398,600 |
| 01 Mar 2024 | 4.0100 | 4.1200 | 3.9300 | 4.0900 | 4.0148 | 528,900 |
| 29 Feb 2024 | 4.0900 | 4.0900 | 3.9700 | 3.9800 | 3.9068 | 1,039,100 |
| 28 Feb 2024 | 4.1200 | 4.1700 | 4.0600 | 4.0700 | 3.9952 | 450,600 |
| 28 Feb 2024 | 0.03 Dividend | |||||
| 27 Feb 2024 | 4.1900 | 4.2100 | 4.1500 | 4.1600 | 4.0541 | 343,800 |
| 26 Feb 2024 | 4.2800 | 4.2900 | 4.1600 | 4.1600 | 4.0541 | 799,900 |
| 23 Feb 2024 | 4.3800 | 4.3900 | 4.3000 | 4.3000 | 4.1905 | 464,900 |
| 22 Feb 2024 | 4.4900 | 4.5000 | 4.3800 | 4.4300 | 4.3172 | 460,500 |
| 21 Feb 2024 | 4.3300 | 4.4900 | 4.3300 | 4.4700 | 4.3562 | 532,200 |
| 20 Feb 2024 | 4.3900 | 4.4200 | 4.3000 | 4.3800 | 4.2685 | 523,500 |
| 16 Feb 2024 | 4.3100 | 4.4200 | 4.3000 | 4.4000 | 4.2879 | 345,700 |
| 15 Feb 2024 | 4.2500 | 4.4200 | 4.2500 | 4.3900 | 4.2782 | 600,000 |
| 14 Feb 2024 | 4.1500 | 4.2600 | 4.1500 | 4.2500 | 4.1418 | 494,800 |
| 13 Feb 2024 | 4.3000 | 4.3400 | 4.1000 | 4.1600 | 4.0541 | 932,600 |
| 12 Feb 2024 | 4.3600 | 4.4500 | 4.3500 | 4.3700 | 4.2587 | 547,000 |
| 09 Feb 2024 | 4.3900 | 4.4300 | 4.3000 | 4.3400 | 4.2295 | 620,600 |
| 08 Feb 2024 | 4.4500 | 4.5000 | 4.3800 | 4.4100 | 4.2977 | 744,500 |
| 07 Feb 2024 | 4.6600 | 4.6600 | 4.4800 | 4.4800 | 4.3659 | 949,100 |
| 06 Feb 2024 | 4.6000 | 4.7400 | 4.5800 | 4.6500 | 4.5316 | 768,100 |
| 05 Feb 2024 | 4.8500 | 4.8500 | 4.6500 | 4.6500 | 4.5316 | 917,200 |
| 02 Feb 2024 | 4.8600 | 5.0100 | 4.8100 | 4.8900 | 4.7655 | 1,205,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.