DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	6.200	6.200	6.180	6.200	4.732	25,300
2022-03-30	6.430	6.430	6.430	6.430	4.908	0
2022-03-29	6.430	6.430	6.430	6.430	4.850	0
2022-03-28	6.430	6.430	6.430	6.430	4.850	0
2022-03-25	6.430	6.430	6.430	6.430	4.850	300
2022-03-24	6.000	6.000	6.000	6.000	4.526	0
2022-03-23	6.000	6.020	6.000	6.000	4.526	9,200
2022-03-22	6.190	6.190	6.000	6.000	4.526	5,600
2022-03-21	5.980	5.980	5.980	5.980	4.511	200
2022-03-18	5.750	5.920	5.750	5.920	4.466	2,000
2022-03-17	5.680	5.920	5.680	5.920	4.466	9,600
2022-03-16	5.510	5.510	5.510	5.510	4.156	300
2022-03-15	5.500	5.500	5.500	5.500	4.149	0
2022-03-14	5.500	5.730	5.500	5.500	4.149	5,600
2022-03-11	5.500	5.500	5.500	5.500	4.149	2,500
2022-03-10	5.150	5.150	5.150	5.150	3.885	0
2022-03-09	5.150	5.150	5.150	5.150	3.885	0
2022-03-08	5.350	5.350	5.150	5.150	3.885	3,200
2022-03-07	5.350	5.350	5.350	5.350	4.036	3,500
2022-03-04	5.180	5.300	5.180	5.300	3.998	3,700
2022-03-03	5.200	5.250	5.200	5.250	3.960	2,600
2022-03-02	5.160	5.250	5.160	5.200	3.923	7,500
2022-03-01	5.210	5.280	5.180	5.180	3.907	7,500
2022-02-28	4.900	4.900	4.860	4.860	3.666	1,200
2022-02-25	4.680	4.680	4.680	4.680	3.530	0
2022-02-24	4.700	4.700	4.680	4.680	3.530	1,300
2022-02-23	4.800	4.800	4.800	4.800	3.621	0
2022-02-22	4.800	4.800	4.800	4.800	3.621	0
2022-02-18	4.800	4.800	4.800	4.800	3.621	21,200
2022-02-17	4.940	4.940	4.900	4.900	3.696	2,100
2022-02-16	4.940	4.960	4.940	4.940	3.726	2,300
2022-02-15	4.750	4.750	4.750	4.750	3.583	3,000
2022-02-14	4.800	4.800	4.800	4.800	3.621	0
2022-02-11	4.800	4.800	4.800	4.800	3.621	0
2022-02-10	4.800	4.800	4.800	4.800	3.621	0
2022-02-09	4.800	4.800	4.800	4.800	3.621	700
2022-02-08	4.800	4.800	4.800	4.800	3.621	0
2022-02-07	4.800	4.800	4.800	4.800	3.621	0
2022-02-04	4.800	4.800	4.800	4.800	3.621	0
2022-02-03	4.800	4.800	4.800	4.800	3.621	0
2022-02-02	4.820	4.820	4.800	4.800	3.621	5,600
2022-02-01	4.900	4.900	4.900	4.900	3.696	0
2022-01-31	4.920	4.920	4.800	4.900	3.696	3,600
2022-01-28	4.750	4.750	4.620	4.670	3.523	4,700
2022-01-27	5.180	5.180	5.180	5.180	3.907	0
2022-01-26	5.180	5.180	5.180	5.180	3.907	100
2022-01-25	5.250	5.250	5.250	5.250	3.960	0
2022-01-24	5.250	5.250	5.250	5.250	3.960	0
2022-01-21	5.250	5.250	5.250	5.250	3.960	0
2022-01-20	5.290	5.290	5.250	5.250	3.960	200
2022-01-19	5.000	5.000	5.000	5.000	3.772	0
2022-01-18	5.000	5.000	5.000	5.000	3.772	0
2022-01-17	5.000	5.000	5.000	5.000	3.772	2,000
2022-01-14	5.050	5.050	5.000	5.000	3.772	1,600
2022-01-13	5.100	5.100	5.100	5.100	3.847	1,200
2022-01-12	5.250	5.260	5.250	5.260	3.968	2,100
2022-01-11	5.350	5.350	5.350	5.350	4.036	0
2022-01-10	5.350	5.350	5.350	5.350	4.036	4,600
2022-01-07	5.470	5.470	5.350	5.350	4.036	4,900
2022-01-06	5.460	5.460	5.460	5.460	4.119	0

← NewerPage 20 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.