DRI Healthcare Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	9.270	9.270	9.270	9.270	8.494	0
2024-08-20	9.280	9.280	9.120	9.270	8.494	5,100
2024-08-19	9.140	9.140	9.140	9.140	8.375	0
2024-08-16	9.140	9.140	9.140	9.140	8.375	0
2024-08-15	9.150	9.150	9.140	9.140	8.375	800
2024-08-14	9.390	9.390	9.310	9.310	8.531	600
2024-08-13	9.190	9.190	9.190	9.190	8.421	200
2024-08-12	9.120	9.120	9.120	9.120	8.357	100
2024-08-09	9.000	9.120	9.000	9.120	8.357	300
2024-08-08	8.990	8.990	8.990	8.990	8.238	200
2024-08-07	8.670	9.140	8.670	8.820	8.082	800
2024-08-06	8.690	8.690	8.690	8.690	7.963	0
2024-08-02	8.690	8.690	8.690	8.690	7.963	0
2024-08-01	8.690	8.690	8.690	8.690	7.963	0
2024-07-31	8.690	8.690	8.690	8.690	7.963	300
2024-07-30	8.670	8.670	8.670	8.670	7.945	0
2024-07-29	8.670	8.670	8.670	8.670	7.945	0
2024-07-26	8.670	8.670	8.670	8.670	7.945	0
2024-07-25	8.670	8.670	8.670	8.670	7.945	0
2024-07-24	8.700	8.700	8.670	8.670	7.945	1,000
2024-07-23	8.880	8.880	8.870	8.870	8.128	1,000
2024-07-22	9.200	9.200	9.200	9.200	8.430	100
2024-07-19	8.600	8.600	8.600	8.600	7.880	0
2024-07-18	8.600	8.600	8.600	8.600	7.880	400
2024-07-17	8.440	8.440	8.435	8.435	7.729	400
2024-07-16	8.760	8.760	8.700	8.700	7.972	400
2024-07-15	8.730	8.730	8.730	8.730	8.000	0
2024-07-12	8.550	8.730	8.550	8.730	8.000	400
2024-07-11	8.950	8.950	8.710	8.710	7.981	700
2024-07-10	9.165	9.165	9.020	9.020	8.265	500
2024-07-09	8.610	8.720	8.550	8.570	7.853	8,500
2024-07-08	9.160	9.160	7.990	8.150	7.468	8,100
2024-07-05	11.130	11.130	11.120	11.120	10.190	400
2024-07-04	11.650	11.650	11.650	11.650	10.675	0
2024-07-03	11.650	11.650	11.650	11.650	10.675	0
2024-07-02	11.650	11.650	11.650	11.650	10.675	200
2024-06-28	11.390	11.390	11.390	11.390	10.437	0
2024-06-27	11.390	11.390	11.390	11.390	10.359	300
2024-06-26	11.020	11.020	11.020	11.020	10.023	0
2024-06-25	11.015	11.015	11.015	11.015	10.018	200
2024-06-24	11.300	11.300	11.300	11.300	10.277	0
2024-06-21	11.230	11.370	11.150	11.300	10.277	28,700
2024-06-20	11.510	11.510	11.500	11.500	10.459	900
2024-06-19	11.110	11.190	11.110	11.190	10.177	1,400
2024-06-18	10.590	10.960	10.590	10.910	9.923	3,500
2024-06-17	10.740	10.910	10.740	10.840	9.859	5,500
2024-06-14	11.000	11.000	11.000	11.000	10.004	0
2024-06-13	11.000	11.000	11.000	11.000	10.004	0
2024-06-12	11.000	11.000	11.000	11.000	10.004	2,500
2024-06-11	10.830	10.830	10.830	10.830	9.850	100
2024-06-10	11.130	11.130	11.120	11.120	10.114	500
2024-06-07	11.300	11.300	11.300	11.300	10.277	0
2024-06-06	11.300	11.300	11.300	11.300	10.277	300
2024-06-05	11.300	11.300	11.300	11.300	10.277	0
2024-06-04	11.300	11.300	11.300	11.300	10.277	0
2024-06-03	11.030	11.300	11.030	11.300	10.277	200
2024-05-31	10.800	10.800	10.800	10.800	9.823	0
2024-05-30	10.800	10.800	10.800	10.800	9.823	0
2024-05-29	10.750	10.800	10.540	10.800	9.823	2,900
2024-05-28	11.010	11.010	11.010	11.010	10.013	0

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1100 CAD
2026-06-30	0.1100 CAD
2026-03-31	0.1100 CAD
2025-12-31	0.1000 CAD
2025-09-29	0.1000 CAD
2025-06-30	0.1000 CAD
2025-03-31	0.1000 CAD
2024-12-31	0.0850 CAD
2024-09-27	0.0850 CAD
2024-06-28	0.0850 CAD
2024-03-27	0.0850 CAD
2023-12-28	0.3410 CAD
2023-09-28	0.0750 CAD
2023-06-29	0.6080 CAD
2023-03-30	0.0750 CAD
2022-12-29	0.0750 CAD
2022-09-28	0.0750 CAD
2022-06-29	0.0750 CAD
2022-03-30	0.0750 CAD
2021-12-30	0.2950 CAD
2021-09-28	0.0380 CAD
2021-06-29	0.0380 CAD
2021-03-30	0.0170 CAD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.