DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	5.820	5.820	5.820	5.820	4.502	0
2022-09-21	5.820	5.820	5.820	5.820	4.502	0
2022-09-20	5.820	5.820	5.820	5.820	4.502	200
2022-09-19	6.210	6.210	6.210	6.210	4.804	0
2022-09-16	6.210	6.210	6.210	6.210	4.804	0
2022-09-15	6.210	6.210	6.210	6.210	4.804	0
2022-09-14	6.220	6.220	6.210	6.210	4.804	200
2022-09-13	6.130	6.130	6.130	6.130	4.742	0
2022-09-12	6.130	6.130	6.130	6.130	4.742	0
2022-09-09	6.010	6.130	6.010	6.130	4.742	700
2022-09-08	6.000	6.130	6.000	6.130	4.742	800
2022-09-07	5.920	5.935	5.890	5.935	4.591	6,600
2022-09-06	6.280	6.280	6.280	6.280	4.858	100
2022-09-02	6.500	6.500	6.500	6.500	5.028	0
2022-09-01	6.500	6.500	6.500	6.500	5.028	0
2022-08-31	6.480	6.540	6.480	6.500	5.028	800
2022-08-30	6.360	6.360	6.350	6.350	4.912	800
2022-08-29	6.700	6.700	6.700	6.700	5.183	0
2022-08-26	6.700	6.700	6.700	6.700	5.183	0
2022-08-25	6.710	6.710	6.700	6.700	5.183	200
2022-08-24	6.790	6.790	6.790	6.790	5.253	0
2022-08-23	6.790	6.790	6.790	6.790	5.253	0
2022-08-22	6.790	6.790	6.790	6.790	5.253	0
2022-08-19	6.790	6.790	6.790	6.790	5.253	0
2022-08-18	6.790	6.790	6.790	6.790	5.253	0
2022-08-17	6.790	6.790	6.790	6.790	5.253	0
2022-08-16	6.790	6.790	6.790	6.790	5.253	100
2022-08-15	6.760	6.760	6.760	6.760	5.229	0
2022-08-12	6.760	6.760	6.760	6.760	5.229	0
2022-08-11	6.760	6.760	6.760	6.760	5.229	0
2022-08-10	6.760	6.760	6.760	6.760	5.229	0
2022-08-09	6.760	6.760	6.760	6.760	5.229	1,000
2022-08-08	7.000	7.000	7.000	7.000	5.415	0
2022-08-05	7.000	7.000	7.000	7.000	5.415	0
2022-08-04	7.000	7.000	7.000	7.000	5.415	0
2022-08-03	7.000	7.000	7.000	7.000	5.415	0
2022-08-02	7.000	7.000	7.000	7.000	5.415	0
2022-07-29	7.000	7.000	7.000	7.000	5.415	0
2022-07-28	7.000	7.000	7.000	7.000	5.415	0
2022-07-27	7.000	7.000	7.000	7.000	5.415	1,000
2022-07-26	6.830	6.830	6.800	6.800	5.260	1,000
2022-07-25	6.910	6.910	6.890	6.890	5.330	1,700
2022-07-22	6.980	6.980	6.930	6.950	5.376	4,200
2022-07-21	6.790	6.790	6.720	6.720	5.199	1,300
2022-07-20	6.570	6.570	6.570	6.570	5.082	0
2022-07-19	6.570	6.570	6.570	6.570	5.082	0
2022-07-18	6.570	6.570	6.570	6.570	5.082	400
2022-07-15	6.300	6.300	6.300	6.300	4.874	0
2022-07-14	6.300	6.300	6.300	6.300	4.874	0
2022-07-13	6.300	6.300	6.300	6.300	4.874	1,000
2022-07-12	6.200	6.200	6.200	6.200	4.796	0
2022-07-11	6.200	6.200	6.200	6.200	4.796	0
2022-07-08	6.200	6.200	6.200	6.200	4.796	4,700
2022-07-07	5.950	5.950	5.950	5.950	4.603	0
2022-07-06	5.970	5.970	5.950	5.950	4.603	1,900
2022-07-05	5.800	5.800	5.800	5.800	4.487	3,700
2022-07-04	5.600	5.600	5.600	5.600	4.332	0
2022-06-30	5.600	5.600	5.600	5.600	4.332	0
2022-06-29	5.600	5.600	5.600	5.600	4.332	0
2022-06-28	5.600	5.600	5.600	5.600	4.274	0

← NewerPage 18 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.