DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.110	18.240	17.880	17.880	17.880	18,584
2026-10-15	18.070	18.110	17.980	18.050	18.050	24,300
2026-10-14	18.490	18.490	17.920	17.980	17.980	18,800
2026-10-13	18.170	18.260	18.080	18.165	18.165	68,100
2026-10-09	18.190	18.200	18.130	18.170	18.170	30,900
2026-10-08	18.390	18.390	18.050	18.190	18.190	34,700
2026-10-07	18.190	18.250	18.120	18.250	18.250	8,800
2026-10-06	18.240	18.280	18.190	18.220	18.220	14,900
2026-10-05	18.340	18.400	18.170	18.260	18.260	19,100
2026-10-02	18.210	18.470	18.080	18.400	18.400	245,400
2026-10-01	18.120	18.380	17.830	18.355	18.355	21,100
2026-09-30	18.890	18.890	18.220	18.310	18.310	15,600
2026-09-29	18.890	18.890	18.350	18.380	18.380	35,800
2026-09-28	18.500	18.900	18.370	18.640	18.484	39,700
2026-09-25	18.500	18.500	18.210	18.450	18.296	39,700
2026-09-24	18.420	18.420	17.970	18.370	18.216	38,800
2026-09-23	18.820	18.820	18.000	18.130	17.978	30,700
2026-09-22	18.090	18.970	18.090	18.420	18.266	106,600
2026-09-21	17.500	17.780	17.190	17.720	17.572	99,100
2026-09-18	17.100	17.260	16.990	17.260	17.116	39,400
2026-09-17	17.090	17.090	16.890	16.950	16.808	39,900
2026-09-16	16.500	17.290	16.480	17.050	16.907	36,700
2026-09-15	16.670	16.850	16.300	16.480	16.342	98,900
2026-09-14	16.700	17.200	16.700	16.910	16.769	28,900
2026-09-11	16.990	17.270	16.880	16.950	16.808	36,400
2026-09-10	17.140	17.320	16.620	16.940	16.798	107,300
2026-09-09	17.370	17.505	17.240	17.360	17.215	30,100
2026-09-08	17.690	17.690	17.180	17.390	17.245	50,600
2026-09-04	17.750	17.750	16.900	17.340	17.195	68,400
2026-09-03	17.680	17.680	17.450	17.460	17.314	20,800
2026-09-02	17.850	17.950	17.570	17.660	17.512	29,500
2026-09-01	17.910	17.910	17.570	17.810	17.661	24,100
2026-08-31	18.000	18.000	17.270	17.450	17.304	40,400
2026-08-28	17.550	17.570	17.390	17.420	17.274	122,500
2026-08-27	17.660	17.780	17.560	17.600	17.453	15,300
2026-08-26	17.810	17.850	17.500	17.630	17.483	32,000
2026-08-25	17.910	17.990	17.680	17.790	17.641	38,400
2026-08-24	17.760	18.010	17.400	17.930	17.780	63,200
2026-08-21	17.860	17.900	17.550	17.800	17.651	23,000
2026-08-20	17.640	17.950	17.640	17.880	17.730	19,600
2026-08-19	18.070	18.110	17.750	17.950	17.800	31,900
2026-08-18	18.140	18.140	17.900	17.930	17.780	16,800
2026-08-17	18.430	18.430	18.030	18.100	17.949	21,400
2026-08-14	18.070	18.250	18.050	18.250	18.097	8,800
2026-08-13	18.380	18.420	18.010	18.230	18.077	20,700
2026-08-12	18.680	18.680	18.270	18.420	18.266	40,500
2026-08-11	18.320	19.180	18.130	18.660	18.504	129,700
2026-08-10	17.850	18.170	17.690	18.010	17.859	41,000
2026-08-07	17.000	17.770	17.000	17.630	17.483	51,400
2026-08-06	17.290	17.330	16.780	17.110	16.967	60,100
2026-08-05	17.050	17.430	17.050	17.270	17.126	24,300
2026-08-04	17.110	17.430	16.915	17.260	17.116	42,000
2026-07-31	17.200	17.490	17.200	17.310	17.165	24,400
2026-07-30	17.320	17.420	17.100	17.120	16.977	24,700
2026-07-29	17.470	17.620	17.270	17.380	17.235	90,200
2026-07-28	17.300	17.730	17.090	17.720	17.572	61,700
2026-07-27	17.300	17.470	17.160	17.450	17.304	52,300
2026-07-24	17.490	17.530	17.200	17.460	17.314	67,300
2026-07-23	17.780	17.830	17.470	17.500	17.354	63,300
2026-07-22	18.140	18.190	17.790	17.790	17.641	25,000

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1560 CAD
2026-06-30	0.1560 CAD
2026-03-31	0.1530 CAD
2025-12-31	0.1370 CAD
2025-09-29	0.1390 CAD
2025-06-30	0.1370 CAD
2025-03-31	0.1430 CAD
2024-12-31	0.1216 CAD
2024-09-27	0.1137 CAD
2024-06-28	0.1157 CAD
2024-03-27	0.1147 CAD
2023-12-28	0.4487 CAD
2023-09-28	0.1007 CAD
2023-06-29	0.7996 CAD
2023-03-30	0.1017 CAD
2022-12-29	0.1017 CAD
2022-09-28	0.1027 CAD
2022-06-29	0.0967 CAD
2022-03-30	0.0937 CAD
2021-12-30	0.3759 CAD
2021-09-28	0.0469 CAD
2021-06-29	0.0459 CAD
2021-03-30	0.0209 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.