DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	7.450	7.560	7.330	7.500	5.936	19,442
2023-03-17	7.360	7.570	7.250	7.250	5.739	29,910
2023-03-16	7.390	7.590	7.370	7.580	6.000	17,547
2023-03-15	7.500	7.535	7.320	7.500	5.936	20,937
2023-03-14	7.390	7.570	7.390	7.570	5.992	25,224
2023-03-13	7.440	7.440	7.160	7.350	5.818	29,611
2023-03-10	7.380	7.490	7.270	7.280	5.762	15,852
2023-03-09	7.440	7.590	7.400	7.400	5.857	24,028
2023-03-08	7.440	7.440	7.390	7.400	5.857	9,870
2023-03-07	7.400	7.500	7.350	7.440	5.889	16,750
2023-03-06	7.420	7.520	7.370	7.500	5.936	22,433
2023-03-03	7.510	7.535	7.410	7.500	5.936	15,753
2023-03-02	7.670	7.740	7.500	7.550	5.976	18,046
2023-03-01	7.750	7.800	7.650	7.730	6.118	11,166
2023-02-28	7.680	7.830	7.550	7.830	6.198	17,846
2023-02-27	7.550	7.900	7.550	7.810	6.182	13,360
2023-02-24	7.780	7.870	7.550	7.560	5.984	34,795
2023-02-23	7.790	8.090	7.780	7.800	6.174	32,602
2023-02-22	7.780	7.940	7.780	7.940	6.285	11,166
2023-02-21	7.910	8.100	7.700	7.850	6.213	18,544
2023-02-17	7.870	8.100	7.800	8.100	6.411	31,605
2023-02-16	7.620	7.800	7.620	7.800	6.174	31,505
2023-02-15	7.580	7.890	7.580	7.700	6.095	43,070
2023-02-14	7.350	7.540	7.350	7.460	5.905	8,674
2023-02-13	7.490	7.540	7.400	7.450	5.897	22,532
2023-02-10	7.550	7.590	7.400	7.400	5.857	21,535
2023-02-09	7.680	7.680	7.460	7.590	6.008	106,779
2023-02-08	7.390	7.900	7.070	7.570	5.992	97,008
2023-02-07	7.360	7.620	7.250	7.450	5.897	29,910
2023-02-06	7.480	7.480	7.290	7.330	5.802	5,982
2023-02-03	7.500	7.520	7.400	7.520	5.952	26,520
2023-02-02	7.390	7.600	7.240	7.540	5.968	19,741
2023-02-01	7.350	7.400	7.300	7.400	5.857	7,677
2023-01-31	7.330	7.440	7.220	7.420	5.873	27,019
2023-01-30	7.450	7.540	7.290	7.370	5.834	17,547
2023-01-27	7.490	7.550	7.460	7.540	5.968	12,762
2023-01-26	7.310	7.550	7.260	7.500	5.936	22,732
2023-01-25	7.420	7.520	7.260	7.300	5.778	35,892
2023-01-24	7.370	7.470	7.370	7.440	5.889	12,662
2023-01-23	7.720	7.730	7.490	7.490	5.928	25,523
2023-01-20	7.470	7.890	7.420	7.610	6.023	30,907
2023-01-19	7.600	7.790	7.540	7.570	5.992	17,448
2023-01-18	7.790	7.870	7.650	7.670	6.071	11,765
2023-01-17	8.160	8.160	7.810	7.810	6.182	15,753
2023-01-16	8.080	8.170	7.990	8.130	6.435	8,375
2023-01-13	8.030	8.130	8.000	8.130	6.435	4,287
2023-01-12	8.250	8.250	8.000	8.110	6.419	5,484
2023-01-11	8.130	8.200	8.080	8.150	6.451	4,985
2023-01-10	7.960	8.100	7.850	8.070	6.388	7,178
2023-01-09	7.720	7.950	7.680	7.950	6.293	5,683
2023-01-06	7.570	8.120	7.570	7.850	6.213	25,324
2023-01-05	7.710	7.890	7.700	7.810	6.182	3,789
2023-01-04	7.790	7.790	7.570	7.770	6.150	21,236
2023-01-03	8.010	8.160	7.560	7.630	6.039	38,085
2022-12-30	7.690	7.950	7.690	7.890	6.245	7,777
2022-12-29	7.660	7.890	7.600	7.710	6.103	9,571
2022-12-28	7.710	7.840	7.640	7.840	6.125	7,378
2022-12-23	7.840	7.870	7.770	7.770	6.070	4,387
2022-12-22	8.250	8.250	7.710	7.890	6.164	15,454
2022-12-21	7.570	8.230	7.570	8.070	6.305	25,822

← NewerPage 16 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.