DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	8.910	9.070	8.900	9.070	7.821	31,700
2023-09-06	12.770	12.770	12.200	12.260	10.572	29,600
2023-09-05	12.310	12.400	12.210	12.370	10.666	6,600
2023-09-01	12.380	12.500	12.190	12.330	10.632	19,500
2023-08-31	9.150	9.150	9.150	9.150	7.890	19,000
2023-08-30	12.200	12.410	12.200	12.370	10.666	14,600
2023-08-29	12.280	12.380	12.100	12.300	10.606	44,700
2023-08-28	12.750	12.750	12.240	12.380	10.675	16,500
2023-08-25	12.460	12.810	12.400	12.680	10.934	215,000
2023-08-24	9.160	9.160	9.150	9.150	7.890	40,700
2023-08-23	12.520	12.760	12.440	12.760	11.003	88,200
2023-08-22	9.420	9.550	9.240	9.240	7.968	7,700
2023-08-21	12.690	12.770	12.430	12.680	10.934	18,100
2023-08-18	12.780	12.950	12.650	12.700	10.951	35,000
2023-08-17	9.410	9.410	9.300	9.410	8.114	19,600
2023-08-16	12.850	12.950	12.500	12.510	10.787	54,500
2023-08-15	9.550	9.690	9.550	9.690	8.356	133,400
2023-08-14	12.000	12.750	12.000	12.650	10.908	44,500
2023-08-11	11.810	12.100	11.720	12.000	10.347	22,200
2023-08-10	12.390	12.500	12.300	12.310	10.615	20,100
2023-08-09	12.270	12.430	12.190	12.380	10.675	25,600
2023-08-08	12.310	12.450	12.180	12.390	10.684	28,700
2023-08-04	9.400	9.400	9.400	9.400	8.106	0
2023-08-03	12.390	12.390	12.050	12.100	10.434	26,400
2023-08-02	12.480	12.480	12.210	12.350	10.649	125,500
2023-08-01	12.150	12.460	12.110	12.460	10.744	21,100
2023-07-31	9.090	9.090	9.090	9.090	7.838	300
2023-07-28	12.200	12.200	11.990	12.200	10.520	29,800
2023-07-27	11.990	12.415	11.940	12.130	10.460	58,900
2023-07-26	11.940	12.050	11.670	11.900	10.261	48,900
2023-07-25	11.860	12.000	11.820	11.920	10.278	23,300
2023-07-24	11.940	11.940	11.650	11.810	10.184	32,300
2023-07-21	9.170	9.170	9.020	9.020	7.778	41,800
2023-07-20	8.550	8.550	8.550	8.550	7.373	148,600
2023-07-19	11.000	11.260	10.900	11.250	9.701	100,100
2023-07-18	10.700	11.120	10.700	10.970	9.459	163,600
2023-07-17	10.680	10.870	10.550	10.720	9.244	72,800
2023-07-14	10.480	10.660	10.450	10.610	9.149	149,100
2023-07-13	10.640	10.700	10.440	10.470	9.028	538,000
2023-07-12	11.890	11.890	11.650	11.710	10.097	27,200
2023-07-11	11.720	11.850	11.590	11.790	10.166	53,800
2023-07-10	11.480	11.720	11.270	11.560	9.968	49,500
2023-07-07	11.040	11.350	11.040	11.350	9.787	31,200
2023-07-06	11.100	11.150	10.930	11.070	9.546	40,000
2023-07-05	11.000	11.250	10.900	11.150	9.615	62,200
2023-07-04	10.550	11.060	10.550	11.010	9.494	37,400
2023-06-30	10.490	10.550	10.380	10.550	9.097	15,100
2023-06-29	7.510	7.510	7.510	7.510	6.476	38,500
2023-06-28	8.390	8.390	8.390	8.390	6.710	21,800
2023-06-27	10.830	11.180	10.820	10.970	8.774	16,000
2023-06-26	8.390	8.390	8.390	8.390	6.710	34,900
2023-06-23	10.930	11.220	10.750	10.980	8.782	44,800
2023-06-22	11.280	11.280	10.690	10.860	8.686	15,700
2023-06-21	10.880	11.200	10.770	10.900	8.718	41,800
2023-06-20	10.720	10.950	10.650	10.750	8.598	68,700
2023-06-19	7.900	7.900	7.900	7.900	6.318	437,900
2023-06-16	10.250	10.670	10.250	10.590	8.470	35,900
2023-06-15	10.370	10.590	10.310	10.490	8.390	36,400
2023-06-14	7.900	7.900	7.900	7.900	6.318	34,200
2023-06-13	7.900	7.900	7.900	7.900	6.318	71,000

← NewerPage 14 of 21 · 1,253 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.