DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	14.500	14.920	14.400	14.710	13.427	141,973
2024-05-28	14.810	14.880	14.410	14.480	13.217	25,922
2024-05-27	14.920	14.920	14.810	14.810	13.518	8,674
2024-05-24	14.840	15.100	14.840	14.860	13.564	15,952
2024-05-23	15.070	15.070	14.670	14.820	13.527	23,629
2024-05-22	14.010	14.610	14.010	14.590	13.317	41,874
2024-05-21	14.310	14.430	14.010	14.140	12.907	264,006
2024-05-17	14.390	14.780	14.390	14.500	13.235	25,025
2024-05-16	14.880	14.880	14.370	14.470	13.208	33,798
2024-05-15	15.030	15.040	14.870	14.880	13.582	22,632
2024-05-14	15.200	15.420	14.930	15.020	13.710	26,421
2024-05-13	15.250	15.370	14.550	15.210	13.883	50,349
2024-05-10	16.100	16.100	14.980	15.220	13.892	48,454
2024-05-09	16.220	16.220	15.830	15.880	14.495	14,756
2024-05-08	16.000	16.730	15.960	16.160	14.750	111,166
2024-05-07	16.950	16.950	15.780	15.950	14.559	77,367
2024-05-06	16.240	16.750	16.240	16.730	15.271	26,720
2024-05-03	16.120	16.780	16.100	16.420	14.988	53,439
2024-05-02	16.200	16.360	16.080	16.150	14.741	14,556
2024-05-01	16.220	16.280	16.010	16.150	14.741	18,744
2024-04-30	16.240	16.340	15.990	16.240	14.823	35,593
2024-04-29	16.480	16.480	16.120	16.220	14.805	5,982
2024-04-26	16.510	16.510	16.160	16.360	14.933	19,940
2024-04-25	16.530	16.700	16.530	16.540	15.097	10,967
2024-04-24	16.640	16.680	16.560	16.600	15.152	20,040
2024-04-23	16.790	17.120	16.550	16.640	15.189	65,902
2024-04-22	16.750	16.970	16.750	16.860	15.389	38,484
2024-04-19	16.880	16.920	16.750	16.840	15.371	30,209
2024-04-18	16.900	17.170	16.780	16.970	15.490	46,460
2024-04-17	17.410	17.420	16.910	17.000	15.517	31,406
2024-04-16	17.310	17.380	17.180	17.320	15.809	17,747
2024-04-15	17.430	17.430	17.050	17.330	15.818	29,511
2024-04-12	17.350	17.350	16.770	16.970	15.490	32,702
2024-04-11	16.890	17.390	16.750	17.350	15.837	27,717
2024-04-10	17.020	17.170	16.750	17.150	15.654	26,221
2024-04-09	17.080	17.230	16.670	17.090	15.599	32,303
2024-04-08	17.000	17.260	16.760	17.090	15.599	24,227
2024-04-05	16.440	16.860	16.260	16.860	15.389	98,304
2024-04-04	16.440	16.440	16.240	16.350	14.924	21,535
2024-04-03	16.500	16.510	16.320	16.440	15.006	22,333
2024-04-02	16.480	16.500	16.150	16.440	15.006	26,620
2024-04-01	15.700	16.520	15.700	16.340	14.915	48,155
2024-03-28	16.210	16.210	15.870	15.870	14.486	24,028
2024-03-27	15.870	16.140	15.840	16.140	14.732	25,424
2024-03-26	15.660	16.030	15.480	15.970	14.472	22,831
2024-03-25	15.810	15.810	15.450	15.500	14.046	25,822
2024-03-22	15.650	15.750	15.390	15.700	14.228	73,479
2024-03-21	15.480	15.780	15.240	15.780	14.300	27,019
2024-03-20	15.580	15.580	15.150	15.220	13.793	37,587
2024-03-19	15.910	15.910	15.310	15.400	13.956	46,261
2024-03-18	16.090	16.190	15.830	15.830	14.345	100,199
2024-03-15	16.680	16.680	16.000	16.000	14.499	13,160
2024-03-14	16.570	16.570	16.150	16.380	14.844	46,261
2024-03-13	16.200	16.350	16.070	16.300	14.771	13,958
2024-03-12	16.190	16.190	15.990	16.140	14.626	22,831
2024-03-11	16.400	16.400	16.140	16.220	14.699	21,136
2024-03-08	16.770	16.770	16.300	16.410	14.871	53,838
2024-03-07	16.500	16.570	16.050	16.540	14.989	53,140
2024-03-06	16.420	16.440	16.120	16.400	14.862	36,191
2024-03-05	16.340	16.440	16.150	16.220	14.699	36,989

← NewerPage 11 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.