DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	5.460	5.460	5.460	5.460	4.119	500
2022-01-04	5.190	5.190	5.190	5.190	3.915	0
2021-12-31	5.190	5.190	5.190	5.190	3.915	0
2021-12-30	5.230	5.230	5.190	5.190	3.915	6,200
2021-12-29	5.250	5.270	5.250	5.270	3.753	8,400
2021-12-24	5.500	5.500	5.300	5.300	3.774	1,100
2021-12-23	5.190	5.190	5.190	5.190	3.696	9,900
2021-12-22	5.000	5.000	5.000	5.000	3.561	100
2021-12-21	5.000	5.000	5.000	5.000	3.561	5,300
2021-12-20	5.000	5.000	5.000	5.000	3.561	500
2021-12-17	5.070	5.070	5.070	5.070	3.610	0
2021-12-16	5.280	5.280	5.050	5.070	3.610	26,900
2021-12-15	5.110	5.110	5.110	5.110	3.639	0
2021-12-14	5.300	5.300	5.110	5.110	3.639	2,300
2021-12-13	5.030	5.050	5.010	5.010	3.568	13,100
2021-12-10	5.120	5.120	5.120	5.120	3.646	1,500
2021-12-09	5.290	5.290	5.110	5.110	3.639	1,600
2021-12-08	5.150	5.150	5.150	5.150	3.667	4,700
2021-12-07	5.310	5.390	5.300	5.300	3.774	3,200
2021-12-06	5.130	5.250	5.070	5.070	3.610	2,900
2021-12-03	4.950	4.950	4.950	4.950	3.525	0
2021-12-02	4.850	5.040	4.850	4.950	3.525	5,300
2021-12-01	4.800	4.800	4.800	4.800	3.418	5,000
2021-11-30	5.050	5.050	4.650	4.650	3.311	24,100
2021-11-29	5.000	5.160	5.000	5.160	3.674	2,400
2021-11-26	5.200	5.200	5.200	5.200	3.703	0
2021-11-25	5.200	5.200	5.200	5.200	3.703	1,100
2021-11-24	5.330	5.330	5.300	5.330	3.796	48,000
2021-11-23	5.500	5.620	5.330	5.330	3.796	3,800
2021-11-22	5.520	5.520	5.390	5.450	3.881	4,000
2021-11-19	5.750	5.750	5.750	5.750	4.095	0
2021-11-18	5.750	5.750	5.590	5.750	4.095	10,700
2021-11-17	6.000	6.000	6.000	6.000	4.273	2,500
2021-11-16	6.100	6.220	6.050	6.050	4.308	2,500
2021-11-15	6.100	6.100	6.100	6.100	4.344	300
2021-11-12	6.180	6.250	6.100	6.100	4.344	3,700
2021-11-11	6.200	6.240	6.200	6.240	4.444	2,900
2021-11-10	6.250	6.250	6.200	6.200	4.415	161,200
2021-11-09	6.250	6.290	6.200	6.250	4.451	12,700
2021-11-08	6.250	6.250	6.250	6.250	4.451	0
2021-11-05	6.250	6.250	6.250	6.250	4.451	10,000
2021-11-04	6.480	6.480	6.450	6.450	4.593	8,900
2021-11-03	6.660	6.660	6.600	6.600	4.700	7,500
2021-11-02	6.580	6.610	6.400	6.400	4.557	6,500
2021-11-01	6.770	6.770	6.500	6.500	4.629	6,400
2021-10-29	6.500	6.720	6.480	6.500	4.629	14,700
2021-10-28	6.710	6.740	6.400	6.450	4.593	7,700
2021-10-27	6.650	6.650	6.400	6.400	4.557	1,500
2021-10-26	6.700	6.700	6.700	6.700	4.771	0
2021-10-25	6.710	6.950	6.700	6.700	4.771	29,000
2021-10-22	6.700	6.800	6.700	6.750	4.807	21,200
2021-10-21	6.700	6.750	6.700	6.700	4.771	11,100
2021-10-20	6.450	6.500	6.440	6.500	4.629	20,200

← NewerPage 21 of 21 · 1,253 trading days

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.