DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	7.310	8.010	7.310	7.620	5.976	6,800
2022-12-15	7.600	7.990	7.400	7.910	6.204	37,100
2022-12-14	7.920	7.920	7.610	7.620	5.976	8,900
2022-12-13	7.480	7.890	7.480	7.890	6.188	26,700
2022-12-12	7.830	7.990	7.450	7.460	5.851	19,100
2022-12-09	8.350	8.350	7.840	7.880	6.180	12,700
2022-12-08	7.950	8.350	7.870	8.270	6.486	9,700
2022-12-07	7.900	8.020	7.860	8.020	6.290	9,800
2022-12-06	5.700	5.700	5.700	5.700	4.470	14,300
2022-12-05	8.110	8.110	7.690	7.690	6.031	9,500
2022-12-02	8.220	8.250	8.100	8.170	6.408	38,600
2022-12-01	5.960	6.150	5.960	5.970	4.682	30,200
2022-11-30	5.800	5.800	5.800	5.800	4.549	27,400
2022-11-29	7.130	7.700	7.130	7.700	6.039	30,200
2022-11-28	5.200	5.200	5.200	5.200	4.078	6,100
2022-11-25	7.050	7.150	7.040	7.040	5.521	7,800
2022-11-24	5.200	5.200	5.200	5.200	4.078	700
2022-11-23	6.900	7.030	6.900	6.980	5.474	38,000
2022-11-22	6.760	6.820	6.760	6.810	5.341	12,400
2022-11-21	6.790	6.850	6.750	6.750	5.294	100,500
2022-11-18	6.760	6.800	6.750	6.790	5.325	8,200
2022-11-17	6.910	6.910	6.790	6.790	5.325	36,100
2022-11-16	6.800	6.920	6.800	6.920	5.427	830,900
2022-11-15	6.790	6.850	6.750	6.820	5.349	42,600
2022-11-14	6.790	6.790	6.670	6.700	5.255	6,700
2022-11-11	6.760	6.790	6.750	6.750	5.294	5,200
2022-11-10	5.100	5.100	5.100	5.100	4.000	27,700
2022-11-09	5.000	5.000	5.000	5.000	3.921	45,300
2022-11-08	5.150	5.150	5.150	5.150	4.039	95,900
2022-11-07	6.860	6.890	6.780	6.780	5.317	15,600
2022-11-04	4.990	5.070	4.990	5.070	3.976	161,300
2022-11-03	6.750	6.800	6.670	6.670	5.231	12,400
2022-11-02	6.750	6.900	6.750	6.900	5.412	6,400
2022-11-01	7.000	7.000	6.800	6.800	5.333	13,200
2022-10-31	4.910	4.910	4.910	4.910	3.851	8,600
2022-10-28	6.900	7.030	6.900	7.000	5.490	14,200
2022-10-27	7.050	7.050	7.000	7.050	5.529	9,200
2022-10-26	7.030	7.050	6.970	7.050	5.529	9,800
2022-10-25	6.830	7.060	6.710	7.040	5.521	17,300
2022-10-24	4.900	5.030	4.900	4.900	3.843	22,200
2022-10-21	5.120	5.120	5.120	5.120	4.016	37,500
2022-10-20	5.100	5.100	5.100	5.100	4.000	12,000
2022-10-19	5.220	5.220	5.220	5.220	4.094	23,100
2022-10-18	7.440	7.440	7.310	7.400	5.804	6,700
2022-10-17	7.360	7.380	7.250	7.310	5.733	10,900
2022-10-14	7.470	7.470	7.280	7.300	5.725	7,200
2022-10-13	7.310	7.680	7.310	7.550	5.921	5,800
2022-10-12	7.450	7.450	7.200	7.260	5.694	15,900
2022-10-11	5.460	5.520	5.460	5.460	4.282	12,900
2022-10-07	5.650	5.650	5.650	5.650	4.431	0
2022-10-06	5.660	5.660	5.460	5.650	4.431	500
2022-10-05	5.960	5.960	5.960	5.960	4.674	0
2022-10-04	6.010	6.010	5.960	5.960	4.674	5,800
2022-10-03	5.820	6.000	5.820	6.000	4.706	400
2022-09-30	5.600	5.600	5.600	5.600	4.392	0
2022-09-29	5.600	5.600	5.600	5.600	4.392	1,000
2022-09-28	5.470	5.850	5.470	5.850	4.588	3,000
2022-09-27	5.500	5.500	5.500	5.500	4.255	0
2022-09-26	5.500	5.500	5.500	5.500	4.255	0
2022-09-23	5.490	5.500	5.450	5.500	4.255	2,600

← NewerPage 17 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.