DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	12.000	12.090	11.790	11.860	10.263	14,058
2023-09-08	12.170	12.200	11.920	12.040	10.419	22,831
2023-09-07	12.280	12.360	11.850	11.870	10.272	31,605
2023-09-06	12.770	12.770	12.200	12.260	10.609	29,511
2023-09-05	12.310	12.400	12.210	12.370	10.704	6,580
2023-09-01	12.380	12.500	12.190	12.330	10.670	19,442
2023-08-31	12.260	12.380	12.250	12.340	10.678	18,943
2023-08-30	12.200	12.410	12.200	12.370	10.704	14,556
2023-08-29	12.280	12.380	12.100	12.300	10.644	44,566
2023-08-28	12.750	12.750	12.240	12.380	10.713	16,451
2023-08-25	12.460	12.810	12.400	12.680	10.973	214,355
2023-08-24	12.660	12.700	12.410	12.460	10.782	40,578
2023-08-23	12.520	12.760	12.440	12.760	11.042	87,935
2023-08-22	12.850	12.850	12.560	12.590	10.895	7,677
2023-08-21	12.690	12.770	12.430	12.680	10.973	18,046
2023-08-18	12.780	12.950	12.650	12.700	10.990	34,895
2023-08-17	12.500	12.770	12.480	12.680	10.973	19,541
2023-08-16	12.850	12.950	12.500	12.510	10.825	54,337
2023-08-15	12.780	13.020	12.600	12.810	11.085	133,000
2023-08-14	12.000	12.750	12.000	12.650	10.947	44,367
2023-08-11	11.810	12.100	11.720	12.000	10.384	22,133
2023-08-10	12.390	12.500	12.300	12.310	10.652	20,040
2023-08-09	12.270	12.430	12.190	12.380	10.713	25,523
2023-08-08	12.310	12.450	12.180	12.390	10.722	28,614
2023-08-04	12.070	12.400	12.000	12.230	10.583	15,354
2023-08-03	12.390	12.390	12.050	12.100	10.471	26,321
2023-08-02	12.480	12.480	12.210	12.350	10.687	125,124
2023-08-01	12.150	12.460	12.110	12.460	10.782	21,037
2023-07-31	12.150	12.200	12.000	12.200	10.557	36,091
2023-07-28	12.200	12.200	11.990	12.200	10.557	29,711
2023-07-27	11.990	12.415	11.940	12.130	10.497	58,723
2023-07-26	11.940	12.050	11.670	11.900	10.298	48,753
2023-07-25	11.860	12.000	11.820	11.920	10.315	23,230
2023-07-24	11.940	11.940	11.650	11.810	10.220	32,203
2023-07-21	12.150	12.230	11.640	11.640	10.073	41,675
2023-07-20	11.500	12.240	11.320	12.090	10.462	148,154
2023-07-19	11.000	11.260	10.900	11.250	9.735	99,800
2023-07-18	10.700	11.120	10.700	10.970	9.493	163,109
2023-07-17	10.680	10.870	10.550	10.720	9.276	72,582
2023-07-14	10.480	10.660	10.450	10.610	9.181	148,653
2023-07-13	10.640	10.700	10.440	10.470	9.060	536,386
2023-07-12	11.890	11.890	11.650	11.710	10.133	27,118
2023-07-11	11.720	11.850	11.590	11.790	10.202	53,639
2023-07-10	11.480	11.720	11.270	11.560	10.003	49,352
2023-07-07	11.040	11.350	11.040	11.350	9.822	31,106
2023-07-06	11.100	11.150	10.930	11.070	9.579	39,880
2023-07-05	11.000	11.250	10.900	11.150	9.649	62,013
2023-07-04	10.550	11.060	10.550	11.010	9.527	37,288
2023-06-30	10.490	10.550	10.380	10.550	9.129	15,055
2023-06-29	10.380	10.460	10.190	10.380	8.982	38,385
2023-06-28	11.290	11.290	10.970	10.980	8.809	21,735
2023-06-27	10.830	11.180	10.820	10.970	8.801	15,952
2023-06-26	11.120	11.120	10.880	10.880	8.729	34,795
2023-06-23	10.930	11.220	10.750	10.980	8.809	44,666
2023-06-22	11.280	11.280	10.690	10.860	8.713	15,653
2023-06-21	10.880	11.200	10.770	10.900	8.745	41,675
2023-06-20	10.720	10.950	10.650	10.750	8.625	68,494
2023-06-19	10.410	10.700	10.410	10.700	8.585	436,586
2023-06-16	10.250	10.670	10.250	10.590	8.497	35,792
2023-06-15	10.370	10.590	10.310	10.490	8.416	36,291

← NewerPage 14 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.