DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	10.350	10.450	10.270	10.370	8.320	34,097
2023-06-13	10.240	10.500	10.240	10.300	8.264	70,787
2023-06-12	9.990	10.200	9.990	10.120	8.120	47,557
2023-06-09	10.240	10.300	10.110	10.220	8.200	18,843
2023-06-08	10.060	10.200	9.860	10.200	8.184	10,967
2023-06-07	10.040	10.140	9.860	9.980	8.007	14,457
2023-06-06	9.890	10.100	9.700	10.070	8.079	17,547
2023-06-05	9.850	9.900	9.740	9.890	7.935	9,771
2023-06-02	9.700	9.910	9.660	9.810	7.871	12,662
2023-06-01	9.560	9.720	9.560	9.710	7.791	6,979
2023-05-31	9.680	9.680	9.450	9.580	7.686	9,372
2023-05-30	9.610	9.750	9.610	9.700	7.783	9,771
2023-05-29	9.590	9.840	9.590	9.840	7.895	5,085
2023-05-26	9.730	9.850	9.600	9.850	7.903	14,556
2023-05-25	9.570	9.770	9.550	9.760	7.831	11,366
2023-05-24	9.330	9.650	9.330	9.650	7.742	8,475
2023-05-23	9.720	9.770	9.400	9.610	7.710	17,148
2023-05-19	9.600	9.700	9.520	9.700	7.783	14,855
2023-05-18	9.450	9.640	9.370	9.550	7.662	42,971
2023-05-17	9.260	9.490	9.210	9.450	7.582	27,019
2023-05-16	9.360	9.360	9.100	9.280	7.446	35,792
2023-05-15	9.010	9.270	8.990	9.270	7.438	26,520
2023-05-12	9.200	9.240	9.000	9.020	7.237	42,173
2023-05-11	9.100	9.250	9.030	9.110	7.309	8,873
2023-05-10	9.170	9.170	8.980	9.120	7.317	6,780
2023-05-09	9.150	9.150	8.850	9.090	7.293	24,526
2023-05-08	9.050	9.060	8.950	9.000	7.221	264,803
2023-05-05	8.870	9.060	8.870	9.060	7.269	24,227
2023-05-04	8.950	9.000	8.890	8.950	7.181	46,061
2023-05-03	9.070	9.130	8.930	8.950	7.181	150,946
2023-05-02	8.980	9.060	8.900	9.020	7.237	136,489
2023-05-01	8.800	9.100	8.800	9.100	7.301	723,722
2023-04-28	9.220	9.220	8.800	8.810	7.068	33,998
2023-04-27	9.400	9.900	8.880	9.190	7.373	284,145
2023-04-26	7.860	7.980	7.860	7.930	6.362	13,858
2023-04-25	7.680	7.820	7.640	7.820	6.274	99,999
2023-04-24	7.550	7.760	7.550	7.700	6.178	14,357
2023-04-21	7.740	7.740	7.580	7.600	6.098	7,478
2023-04-20	7.760	7.800	7.710	7.790	6.250	3,988
2023-04-19	7.650	7.850	7.570	7.850	6.298	5,783
2023-04-18	7.940	7.940	7.650	7.650	6.138	11,665
2023-04-17	7.750	7.950	7.750	7.940	6.370	10,070
2023-04-14	7.920	7.920	7.870	7.920	6.354	6,481
2023-04-13	7.830	7.980	7.810	7.950	6.378	3,888
2023-04-12	7.930	7.980	7.910	7.950	6.378	2,094
2023-04-11	7.830	7.990	7.830	7.950	6.378	17,248
2023-04-10	7.650	7.830	7.600	7.830	6.282	13,759
2023-04-06	7.740	7.760	7.610	7.610	6.106	14,257
2023-04-05	7.470	7.680	7.400	7.680	6.162	14,157
2023-04-04	7.870	7.890	7.550	7.600	6.098	25,124
2023-04-03	7.500	7.700	7.450	7.700	6.178	67,098
2023-03-31	7.520	7.710	7.520	7.560	6.066	23,430
2023-03-30	7.650	7.650	7.300	7.400	5.937	19,342
2023-03-29	7.660	7.660	7.390	7.550	5.976	14,257
2023-03-28	7.680	7.730	7.480	7.570	5.992	12,463
2023-03-27	7.650	7.750	7.620	7.650	6.055	21,834
2023-03-24	7.430	7.750	7.430	7.750	6.134	21,136
2023-03-23	7.310	7.550	7.310	7.330	5.802	17,049
2023-03-22	7.490	7.490	7.280	7.280	5.762	9,571
2023-03-21	7.550	7.620	7.450	7.510	5.944	24,726

← NewerPage 15 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.