DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	9.180	9.180	9.180	9.180	8.488	300
2024-11-14	9.450	9.450	9.450	9.450	8.738	0
2024-11-13	9.450	9.450	9.450	9.450	8.738	300
2024-11-12	9.570	9.570	9.570	9.570	8.849	300
2024-11-11	9.530	9.530	9.520	9.520	8.803	1,000
2024-11-08	9.490	9.490	9.400	9.480	8.766	700
2024-11-07	9.740	9.740	9.640	9.640	8.914	1,900
2024-11-06	9.970	9.970	9.670	9.850	9.108	3,200
2024-11-05	10.020	10.020	9.990	9.990	9.237	1,300
2024-11-04	9.900	10.180	9.900	10.150	9.385	1,800
2024-11-01	10.110	10.120	10.000	10.000	9.247	2,300
2024-10-31	10.010	10.060	10.010	10.060	9.302	1,900
2024-10-30	9.950	9.960	9.870	9.870	9.126	4,000
2024-10-29	9.950	9.960	9.950	9.960	9.210	1,600
2024-10-28	10.050	10.050	9.930	9.930	9.182	800
2024-10-25	9.980	9.980	9.980	9.980	9.228	0
2024-10-24	10.050	10.050	9.980	9.980	9.228	2,000
2024-10-23	10.050	10.050	10.050	10.050	9.293	400
2024-10-22	10.280	10.290	10.230	10.230	9.459	3,300
2024-10-21	10.650	10.800	10.380	10.400	9.617	5,300
2024-10-18	10.510	10.510	10.510	10.510	9.718	100
2024-10-17	10.900	10.900	10.510	10.510	9.718	1,400
2024-10-16	10.200	10.200	10.170	10.170	9.404	3,200
2024-10-15	10.570	10.570	10.570	10.570	9.774	0
2024-10-11	10.570	10.570	10.570	10.570	9.774	100
2024-10-10	10.540	10.540	10.540	10.540	9.746	0
2024-10-09	10.540	10.540	10.540	10.540	9.746	0
2024-10-08	10.540	10.540	10.540	10.540	9.746	200
2024-10-07	10.210	10.360	10.210	10.340	9.561	1,000
2024-10-04	9.650	9.650	9.650	9.650	8.923	0
2024-10-03	9.650	9.650	9.650	9.650	8.923	0
2024-10-02	9.650	9.650	9.650	9.650	8.923	100
2024-10-01	9.720	9.720	9.720	9.720	8.988	0
2024-09-30	9.720	9.720	9.720	9.720	8.988	200
2024-09-27	9.430	9.430	9.430	9.430	8.720	0
2024-09-26	9.500	9.540	9.360	9.430	8.641	2,200
2024-09-25	9.100	9.240	9.100	9.240	8.467	400
2024-09-24	8.820	9.000	8.820	9.000	8.247	1,700
2024-09-23	8.820	8.850	8.820	8.820	8.082	400
2024-09-20	8.930	9.020	8.920	8.920	8.174	1,900
2024-09-19	8.910	8.910	8.910	8.910	8.165	0
2024-09-18	8.910	8.910	8.910	8.910	8.165	0
2024-09-17	8.840	8.910	8.640	8.910	8.165	1,500
2024-09-16	9.380	9.380	9.380	9.380	8.595	300
2024-09-13	8.960	8.960	8.960	8.960	8.210	0
2024-09-12	8.960	8.960	8.960	8.960	8.210	0
2024-09-11	8.580	8.960	8.580	8.960	8.210	500
2024-09-10	8.530	8.530	8.530	8.530	7.816	0
2024-09-09	8.530	8.530	8.530	8.530	7.816	0
2024-09-06	8.600	8.600	8.530	8.530	7.816	400
2024-09-05	8.710	8.710	8.710	8.710	7.981	1,000
2024-09-04	8.630	8.630	8.560	8.560	7.844	300
2024-09-03	8.660	8.660	8.660	8.660	7.935	300
2024-08-30	8.920	8.920	8.920	8.920	8.174	300
2024-08-29	9.120	9.120	8.990	9.040	8.284	1,700
2024-08-28	9.400	9.400	9.400	9.400	8.614	0
2024-08-27	9.400	9.400	9.400	9.400	8.614	0
2024-08-26	9.400	9.400	9.400	9.400	8.614	400
2024-08-23	9.280	9.510	9.280	9.440	8.650	2,700
2024-08-22	9.270	9.270	9.270	9.270	8.494	0

← NewerPage 9 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.