DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	12.680	12.880	12.680	12.690	11.671	27,717
2024-08-22	12.670	12.850	12.620	12.740	11.717	14,058
2024-08-21	12.590	12.800	12.500	12.720	11.698	32,702
2024-08-20	12.700	12.740	12.420	12.640	11.625	27,717
2024-08-19	12.740	12.750	12.510	12.630	11.616	29,511
2024-08-16	12.490	12.780	12.450	12.630	11.616	38,085
2024-08-15	12.750	12.880	12.500	12.680	11.662	29,711
2024-08-14	12.850	13.040	12.750	12.870	11.836	30,608
2024-08-13	12.620	12.830	12.500	12.730	11.708	14,257
2024-08-12	12.350	12.540	12.300	12.540	11.533	28,016
2024-08-09	12.340	12.610	12.300	12.350	11.358	70,588
2024-08-08	12.370	12.550	12.110	12.340	11.349	41,575
2024-08-07	11.740	12.700	11.710	12.040	11.073	247,954
2024-08-06	11.120	11.650	11.120	11.640	10.705	29,013
2024-08-02	11.520	11.700	11.250	11.590	10.659	13,460
2024-08-01	11.900	11.900	11.510	11.710	10.770	16,351
2024-07-31	12.140	12.150	11.810	11.890	10.935	49,750
2024-07-30	11.920	12.000	11.900	11.900	10.944	14,556
2024-07-29	12.030	12.030	11.730	11.920	10.963	75,473
2024-07-26	12.060	12.260	11.980	12.000	11.036	20,139
2024-07-25	12.170	12.250	11.900	12.110	11.137	20,638
2024-07-24	12.320	12.320	11.970	12.020	11.055	32,801
2024-07-23	12.050	12.360	12.050	12.230	11.248	54,237
2024-07-22	12.310	12.780	12.200	12.210	11.229	37,088
2024-07-19	11.930	12.380	11.910	12.310	11.321	38,484
2024-07-18	11.870	12.000	11.670	11.930	10.972	50,747
2024-07-17	11.800	11.820	11.550	11.710	10.770	44,865
2024-07-16	11.760	12.040	11.590	11.850	10.898	64,506
2024-07-15	12.310	12.310	11.580	11.590	10.659	78,464
2024-07-12	11.880	12.030	11.630	11.940	10.981	75,174
2024-07-11	12.490	12.490	11.640	11.790	10.843	168,094
2024-07-10	11.970	12.610	11.960	12.270	11.285	342,270
2024-07-09	11.370	12.010	11.310	11.780	10.834	195,611
2024-07-08	13.000	13.000	10.390	11.170	10.273	688,728
2024-07-05	15.110	15.450	15.020	15.240	14.016	19,641
2024-07-04	15.880	15.880	15.660	15.720	14.458	4,187
2024-07-03	16.050	16.060	15.860	15.900	14.623	7,876
2024-07-02	15.650	16.260	15.650	16.080	14.789	22,532
2024-06-28	15.110	15.750	15.110	15.750	14.485	7,876
2024-06-27	15.440	16.070	15.380	15.380	14.038	34,995
2024-06-26	15.050	15.520	15.050	15.520	14.166	18,644
2024-06-25	15.070	15.350	15.000	15.230	13.902	16,151
2024-06-24	15.150	15.890	14.710	15.150	13.829	33,599
2024-06-21	15.980	15.980	15.130	15.130	13.810	72,681
2024-06-20	14.980	15.900	14.980	15.510	14.157	114,456
2024-06-19	15.150	15.320	15.060	15.280	13.947	14,157
2024-06-18	14.910	15.490	14.270	15.100	13.783	27,816
2024-06-17	14.860	15.490	14.830	14.990	13.682	18,145
2024-06-14	15.040	15.230	14.860	15.040	13.728	32,502
2024-06-13	15.030	15.500	15.030	15.280	13.947	24,127
2024-06-12	15.010	15.250	14.870	15.210	13.883	13,360
2024-06-11	15.090	15.190	14.680	14.900	13.600	30,409
2024-06-10	15.040	15.370	15.010	15.250	13.920	28,714
2024-06-07	15.420	15.420	15.060	15.150	13.829	7,976
2024-06-06	15.200	15.500	15.110	15.500	14.148	29,910
2024-06-05	15.390	15.450	15.210	15.260	13.929	19,940
2024-06-04	15.010	15.480	14.910	15.230	13.902	45,064
2024-06-03	15.160	15.780	14.750	15.170	13.847	48,155
2024-05-31	14.270	15.040	14.110	15.040	13.728	29,810
2024-05-30	14.500	14.630	14.140	14.140	12.907	25,523

← NewerPage 10 of 21 · 1,259 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.