DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	7.390	7.590	7.370	7.580	6.002	17,600
2023-03-15	7.500	7.535	7.320	7.500	5.939	21,000
2023-03-14	5.460	5.460	5.460	5.460	4.324	25,300
2023-03-13	7.440	7.440	7.160	7.350	5.820	29,700
2023-03-10	5.000	5.300	5.000	5.300	4.197	15,900
2023-03-09	7.440	7.590	7.400	7.400	5.860	24,100
2023-03-08	7.440	7.440	7.390	7.400	5.860	9,900
2023-03-07	5.370	5.370	5.370	5.370	4.252	16,800
2023-03-06	5.400	5.400	5.400	5.400	4.276	22,500
2023-03-03	7.510	7.535	7.410	7.500	5.939	15,800
2023-03-02	7.670	7.740	7.500	7.550	5.979	18,100
2023-03-01	7.750	7.800	7.650	7.730	6.121	11,200
2023-02-28	7.680	7.830	7.550	7.830	6.200	17,900
2023-02-27	5.650	5.960	5.650	5.960	4.719	13,400
2023-02-24	5.580	5.700	5.570	5.700	4.514	34,900
2023-02-23	7.790	8.090	7.780	7.800	6.176	32,700
2023-02-22	7.780	7.940	7.780	7.940	6.287	11,200
2023-02-21	6.140	6.140	6.140	6.140	4.862	18,600
2023-02-17	7.870	8.100	7.800	8.100	6.414	31,700
2023-02-16	7.620	7.800	7.620	7.800	6.176	31,600
2023-02-15	5.780	5.780	5.550	5.550	4.395	43,300
2023-02-14	5.780	5.780	5.780	5.780	4.577	8,700
2023-02-13	7.490	7.540	7.400	7.450	5.899	22,600
2023-02-10	7.550	7.590	7.400	7.400	5.860	21,600
2023-02-09	7.680	7.680	7.460	7.590	6.010	107,100
2023-02-08	5.300	5.300	5.300	5.300	4.197	97,300
2023-02-07	7.360	7.620	7.250	7.450	5.899	30,000
2023-02-06	5.640	5.640	5.640	5.640	4.466	6,000
2023-02-03	5.550	5.550	5.500	5.500	4.355	26,600
2023-02-02	7.390	7.600	7.240	7.540	5.971	19,800
2023-02-01	7.350	7.400	7.300	7.400	5.860	7,700
2023-01-31	5.500	5.500	5.500	5.500	4.355	27,100
2023-01-30	5.570	5.570	5.570	5.570	4.411	17,600
2023-01-27	7.490	7.550	7.460	7.540	5.971	12,800
2023-01-26	7.310	7.550	7.260	7.500	5.939	22,800
2023-01-25	5.620	5.620	5.620	5.620	4.450	36,000
2023-01-24	7.370	7.470	7.370	7.440	5.891	12,700
2023-01-23	7.720	7.730	7.490	7.490	5.931	25,600
2023-01-20	7.470	7.890	7.420	7.610	6.026	31,000
2023-01-19	5.650	5.680	5.630	5.630	4.458	17,500
2023-01-18	7.790	7.870	7.650	7.670	6.074	11,800
2023-01-17	5.790	5.790	5.790	5.790	4.585	15,800
2023-01-16	8.080	8.170	7.990	8.130	6.438	8,400
2023-01-13	8.030	8.130	8.000	8.130	6.438	4,300
2023-01-12	8.250	8.250	8.000	8.110	6.422	5,500
2023-01-11	8.130	8.200	8.080	8.150	6.454	5,000
2023-01-10	5.970	5.970	5.970	5.970	4.727	7,200
2023-01-09	7.720	7.950	7.680	7.950	6.295	5,700
2023-01-06	7.570	8.120	7.570	7.850	6.216	25,400
2023-01-05	7.710	7.890	7.700	7.810	6.184	3,800
2023-01-04	7.790	7.790	7.570	7.770	6.153	21,300
2023-01-03	8.010	8.160	7.560	7.630	6.042	38,200
2022-12-30	5.690	5.690	5.680	5.690	4.506	7,800
2022-12-29	7.660	7.890	7.600	7.710	6.105	9,600
2022-12-28	7.710	7.840	7.640	7.840	6.149	7,400
2022-12-23	7.840	7.870	7.770	7.770	6.094	4,400
2022-12-22	8.250	8.250	7.710	7.890	6.188	15,500
2022-12-21	5.950	5.980	5.950	5.980	4.690	25,900
2022-12-20	7.470	7.690	7.460	7.600	5.961	17,100
2022-12-19	7.570	7.620	7.470	7.500	5.882	5,800

← NewerPage 16 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.