DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	12.560	12.560	12.030	12.200	10.659	29,611
2023-12-04	12.890	12.920	12.560	12.560	10.974	29,511
2023-12-01	12.540	12.940	12.490	12.940	11.306	40,977
2023-11-30	12.600	12.660	12.490	12.580	10.991	15,154
2023-11-29	12.470	12.660	12.290	12.660	11.061	42,572
2023-11-28	12.300	12.480	12.300	12.460	10.886	9,870
2023-11-27	12.110	12.440	12.110	12.340	10.781	25,124
2023-11-24	12.010	12.320	12.000	12.320	10.764	20,139
2023-11-23	12.240	12.300	12.000	12.000	10.484	13,260
2023-11-22	11.990	12.200	11.980	12.200	10.659	6,979
2023-11-21	12.030	12.240	11.930	12.000	10.484	75,274
2023-11-20	11.865	12.240	11.865	12.200	10.659	52,243
2023-11-17	11.820	11.970	11.660	11.900	10.397	19,840
2023-11-16	11.540	11.750	11.500	11.750	10.266	20,538
2023-11-15	11.320	11.620	11.300	11.580	10.117	53,040
2023-11-14	11.080	11.400	10.960	11.300	9.873	30,409
2023-11-13	11.070	11.190	10.910	10.990	9.602	15,154
2023-11-10	10.940	11.250	10.850	11.200	9.785	16,052
2023-11-09	11.090	11.090	10.900	10.970	9.584	6,281
2023-11-08	11.390	11.390	10.950	11.090	9.689	17,448
2023-11-07	11.240	11.360	11.060	11.320	9.890	18,544
2023-11-06	11.490	11.490	11.080	11.400	9.960	20,937
2023-11-03	11.440	11.530	11.300	11.330	9.899	26,421
2023-11-02	11.080	11.440	11.080	11.400	9.960	58,624
2023-11-01	10.940	11.250	10.930	11.100	9.698	23,928
2023-10-31	11.070	11.070	10.760	10.930	9.550	13,460
2023-10-30	11.070	11.070	10.600	10.800	9.436	10,668
2023-10-27	11.080	11.250	10.940	11.070	9.672	41,575
2023-10-26	10.560	11.060	10.560	11.060	9.663	57,028
2023-10-25	10.680	10.770	10.640	10.740	9.383	8,375
2023-10-24	10.570	10.870	10.500	10.780	9.418	23,629
2023-10-23	10.570	10.780	10.530	10.600	9.261	18,445
2023-10-20	10.560	10.730	10.520	10.630	9.287	28,016
2023-10-19	10.550	10.590	10.430	10.500	9.174	11,864
2023-10-18	10.720	10.750	10.550	10.600	9.261	26,620
2023-10-17	10.680	10.750	10.560	10.630	9.287	21,037
2023-10-16	10.620	10.740	10.450	10.740	9.383	73,878
2023-10-13	10.650	10.670	10.500	10.510	9.183	9,272
2023-10-12	10.880	10.880	10.600	10.610	9.270	13,759
2023-10-11	10.520	10.990	10.520	10.890	9.515	24,028
2023-10-10	10.350	10.810	10.350	10.750	9.392	39,481
2023-10-06	10.210	10.620	10.210	10.470	9.148	17,747
2023-10-05	10.780	10.780	10.410	10.600	9.261	35,693
2023-10-04	10.720	10.750	10.520	10.570	9.235	7,677
2023-10-03	10.410	10.870	10.370	10.840	9.471	44,765
2023-10-02	10.710	10.710	10.450	10.570	9.235	7,777
2023-09-29	10.920	10.920	10.650	10.690	9.340	23,828
2023-09-28	10.570	10.950	10.470	10.940	9.558	30,807
2023-09-27	10.410	10.540	10.350	10.530	9.112	14,756
2023-09-26	10.650	10.670	10.350	10.390	8.991	56,630
2023-09-25	10.690	10.850	10.580	10.650	9.216	44,466
2023-09-22	10.700	10.750	10.600	10.740	9.294	47,657
2023-09-21	10.940	10.940	10.480	10.640	9.207	53,539
2023-09-20	10.900	11.040	10.880	10.920	9.450	137,985
2023-09-19	10.910	10.970	10.790	10.900	9.432	68,693
2023-09-18	11.020	11.040	10.860	10.950	9.475	92,422
2023-09-15	11.100	11.200	10.920	10.980	9.501	152,641
2023-09-14	10.870	11.080	10.790	11.070	9.579	259,320
2023-09-13	11.030	11.050	10.910	10.950	9.475	292,021
2023-09-12	11.800	11.820	11.220	11.320	9.796	28,614

← NewerPage 13 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.