DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	7.610	7.610	7.610	7.610	6.086	47,700
2023-06-09	10.240	10.300	10.110	10.220	8.174	18,900
2023-06-08	10.060	10.200	9.860	10.200	8.158	11,000
2023-06-07	10.040	10.140	9.860	9.980	7.982	14,500
2023-06-06	7.350	7.500	7.350	7.500	5.999	17,600
2023-06-05	7.350	7.350	7.350	7.350	5.879	9,800
2023-06-02	7.250	7.290	7.250	7.280	5.823	12,700
2023-06-01	9.560	9.720	9.560	9.710	7.766	7,000
2023-05-31	9.680	9.680	9.450	9.580	7.662	9,400
2023-05-30	9.610	9.750	9.610	9.700	7.758	9,800
2023-05-29	9.590	9.840	9.590	9.840	7.870	5,100
2023-05-26	7.140	7.150	7.140	7.150	5.719	14,600
2023-05-25	7.150	7.150	7.150	7.150	5.719	11,400
2023-05-24	9.330	9.650	9.330	9.650	7.718	8,500
2023-05-23	7.080	7.200	7.080	7.200	5.759	17,200
2023-05-19	9.600	9.700	9.520	9.700	7.758	14,900
2023-05-18	7.100	7.100	7.100	7.100	5.679	43,100
2023-05-17	6.980	6.980	6.980	6.980	5.583	27,100
2023-05-16	6.640	6.640	6.640	6.640	5.311	35,900
2023-05-15	9.010	9.270	8.990	9.270	7.414	26,600
2023-05-12	6.780	6.780	6.640	6.640	5.311	42,300
2023-05-11	9.100	9.250	9.030	9.110	7.286	8,900
2023-05-10	6.610	6.610	6.600	6.600	5.279	6,800
2023-05-09	9.150	9.150	8.850	9.090	7.270	24,600
2023-05-08	9.050	9.060	8.950	9.000	7.198	265,600
2023-05-05	8.870	9.060	8.870	9.060	7.246	24,300
2023-05-04	8.950	9.000	8.890	8.950	7.158	46,200
2023-05-03	9.070	9.130	8.930	8.950	7.158	151,400
2023-05-02	8.980	9.060	8.900	9.020	7.214	136,900
2023-05-01	8.800	9.100	8.800	9.100	7.278	725,900
2023-04-28	9.220	9.220	8.800	8.810	7.046	34,100
2023-04-27	6.100	7.050	6.100	6.600	5.279	285,000
2023-04-26	7.860	7.980	7.860	7.930	6.342	13,900
2023-04-25	7.680	7.820	7.640	7.820	6.254	100,300
2023-04-24	7.550	7.760	7.550	7.700	6.158	14,400
2023-04-21	7.740	7.740	7.580	7.600	6.078	7,500
2023-04-20	6.010	6.010	6.010	6.010	4.807	4,000
2023-04-19	7.650	7.850	7.570	7.850	6.278	5,800
2023-04-18	5.750	5.750	5.750	5.750	4.599	11,700
2023-04-17	7.750	7.950	7.750	7.940	6.350	10,100
2023-04-14	7.920	7.920	7.870	7.920	6.334	6,500
2023-04-13	5.770	5.770	5.770	5.770	4.615	3,900
2023-04-12	7.930	7.980	7.910	7.950	6.358	2,100
2023-04-11	7.830	7.990	7.830	7.950	6.358	17,300
2023-04-10	7.650	7.830	7.600	7.830	6.262	13,800
2023-04-06	7.740	7.760	7.610	7.610	6.086	14,300
2023-04-05	7.470	7.680	7.400	7.680	6.142	14,200
2023-04-04	7.870	7.890	7.550	7.600	6.078	25,200
2023-04-03	5.500	5.500	5.500	5.500	4.399	67,300
2023-03-31	7.520	7.710	7.520	7.560	6.047	23,500
2023-03-30	7.650	7.650	7.300	7.400	5.919	19,400
2023-03-29	7.660	7.660	7.390	7.550	5.979	14,300
2023-03-28	7.680	7.730	7.480	7.570	5.994	12,500
2023-03-27	7.650	7.750	7.620	7.650	6.058	21,900
2023-03-24	7.430	7.750	7.430	7.750	6.137	21,200
2023-03-23	7.310	7.550	7.310	7.330	5.804	17,100
2023-03-22	7.490	7.490	7.280	7.280	5.765	9,600
2023-03-21	5.370	5.370	5.360	5.360	4.244	24,800
2023-03-20	7.450	7.560	7.330	7.500	5.939	19,500
2023-03-17	7.360	7.570	7.250	7.250	5.741	30,000

← NewerPage 15 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.