DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	15.900	16.500	15.600	16.000	14.499	111,066
2024-03-01	15.590	15.710	15.390	15.650	14.182	68,992
2024-02-29	14.510	15.220	14.390	15.000	13.593	111,265
2024-02-28	14.790	14.790	14.230	14.310	12.968	8,873
2024-02-27	14.720	14.720	14.500	14.560	13.195	7,677
2024-02-26	14.760	14.850	14.580	14.770	13.385	27,717
2024-02-23	14.620	14.740	14.400	14.720	13.340	21,535
2024-02-22	14.410	14.620	14.330	14.500	13.140	16,052
2024-02-21	14.530	14.530	14.210	14.420	13.068	30,010
2024-02-20	14.400	14.540	14.340	14.510	13.149	15,753
2024-02-16	14.250	14.520	14.100	14.520	13.158	20,339
2024-02-15	14.570	14.570	13.910	14.180	12.850	39,780
2024-02-14	14.400	14.400	14.010	14.010	12.696	33,300
2024-02-13	14.630	14.630	14.020	14.160	12.832	56,929
2024-02-12	14.750	14.860	14.600	14.630	13.258	16,550
2024-02-09	14.720	14.750	14.600	14.720	13.340	14,357
2024-02-08	14.500	14.780	14.420	14.660	13.285	48,355
2024-02-07	14.330	14.450	14.150	14.410	13.059	14,058
2024-02-06	13.850	14.630	13.850	14.090	12.769	56,231
2024-02-05	14.220	14.250	13.810	13.920	12.615	50,448
2024-02-02	14.250	14.290	14.120	14.200	12.868	33,699
2024-02-01	14.000	14.450	13.910	14.030	12.714	112,561
2024-01-31	13.740	13.910	13.640	13.780	12.488	21,037
2024-01-30	14.040	14.040	13.760	13.760	12.470	26,022
2024-01-29	13.450	14.050	13.400	13.920	12.615	36,490
2024-01-26	13.250	13.460	13.210	13.420	12.162	14,257
2024-01-25	13.400	13.510	13.230	13.260	12.016	15,354
2024-01-24	13.480	13.540	13.380	13.450	12.189	25,025
2024-01-23	13.070	13.530	13.070	13.460	12.198	28,016
2024-01-22	13.040	13.150	12.950	13.080	11.853	16,550
2024-01-19	13.100	13.100	12.900	13.060	11.835	45,164
2024-01-18	12.560	13.130	12.280	13.030	11.808	40,379
2024-01-17	12.960	12.960	12.620	12.620	11.437	21,236
2024-01-16	13.060	13.060	12.800	12.800	11.600	30,807
2024-01-15	12.830	13.000	12.810	12.980	11.763	16,451
2024-01-12	12.620	12.890	12.620	12.830	11.627	16,151
2024-01-11	12.770	12.900	12.680	12.750	11.554	10,967
2024-01-10	12.870	12.900	12.670	12.830	11.627	26,321
2024-01-09	12.850	12.930	12.700	12.830	11.627	12,463
2024-01-08	12.870	13.030	12.700	12.860	11.654	38,983
2024-01-05	12.700	12.870	12.510	12.800	11.600	18,644
2024-01-04	12.480	13.090	12.480	12.720	11.527	51,046
2024-01-03	12.160	12.400	12.130	12.320	11.165	11,964
2024-01-02	12.300	12.430	12.160	12.380	11.219	22,931
2023-12-29	12.370	12.550	12.210	12.480	11.310	34,995
2023-12-28	12.550	12.550	12.310	12.310	11.156	4,387
2023-12-27	12.880	12.880	12.500	12.500	10.921	42,472
2023-12-22	12.540	12.690	12.440	12.630	11.035	34,297
2023-12-21	12.640	12.640	12.230	12.240	10.694	20,239
2023-12-20	12.310	12.620	12.270	12.400	10.834	12,163
2023-12-19	11.950	12.400	11.950	12.370	10.808	13,958
2023-12-18	12.250	12.250	11.820	12.060	10.537	9,172
2023-12-15	12.470	12.470	11.730	11.980	10.467	146,061
2023-12-14	12.490	12.490	12.190	12.190	10.650	14,656
2023-12-13	12.100	12.500	12.100	12.310	10.755	15,055
2023-12-12	12.240	12.240	12.080	12.190	10.650	6,281
2023-12-11	12.380	12.380	12.180	12.250	10.703	20,538
2023-12-08	12.430	12.510	12.370	12.500	10.921	6,879
2023-12-07	12.300	12.470	12.200	12.470	10.895	12,762
2023-12-06	12.340	12.420	12.200	12.360	10.799	26,919

← NewerPage 12 of 21 · 1,255 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.