DRI Healthcare Trust historical data
| 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 |
| 2021-10-19 | 6.400 | 6.650 | 6.400 | 6.650 | 4.735 | 1,000 |
| 2021-10-18 | 6.350 | 6.350 | 6.350 | 6.350 | 4.522 | 0 |
| 2021-10-15 | 6.600 | 6.600 | 6.350 | 6.350 | 4.522 | 400 |
| 2021-10-14 | 6.500 | 6.500 | 6.500 | 6.500 | 4.629 | 0 |
← NewerPage 21 of 21 · 1,257 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.