DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	7.570	8.230	7.570	8.070	6.305	25,822
2022-12-20	7.470	7.690	7.460	7.600	5.938	17,049
2022-12-19	7.570	7.620	7.470	7.500	5.859	5,783
2022-12-16	7.310	8.010	7.310	7.620	5.953	6,780
2022-12-15	7.600	7.990	7.400	7.910	6.180	36,989
2022-12-14	7.920	7.920	7.610	7.620	5.953	8,873
2022-12-13	7.480	7.890	7.480	7.890	6.164	26,620
2022-12-12	7.830	7.990	7.450	7.460	5.828	19,043
2022-12-09	8.350	8.350	7.840	7.880	6.156	12,662
2022-12-08	7.950	8.350	7.870	8.270	6.461	9,671
2022-12-07	7.900	8.020	7.860	8.020	6.266	9,771
2022-12-06	7.800	7.930	7.760	7.920	6.187	14,257
2022-12-05	8.110	8.110	7.690	7.690	6.008	9,472
2022-12-02	8.220	8.250	8.100	8.170	6.383	38,484
2022-12-01	7.830	8.340	7.830	8.220	6.422	30,109
2022-11-30	7.690	7.880	7.480	7.880	6.156	27,318
2022-11-29	7.130	7.700	7.130	7.700	6.016	30,109
2022-11-28	7.140	7.140	7.000	7.050	5.508	6,082
2022-11-25	7.050	7.150	7.040	7.040	5.500	7,777
2022-11-24	6.950	7.000	6.920	6.940	5.422	19,541
2022-11-23	6.900	7.030	6.900	6.980	5.453	37,886
2022-11-22	6.760	6.820	6.760	6.810	5.320	12,363
2022-11-21	6.790	6.850	6.750	6.750	5.273	100,199
2022-11-18	6.760	6.800	6.750	6.790	5.305	8,175
2022-11-17	6.910	6.910	6.790	6.790	5.305	35,992
2022-11-16	6.800	6.920	6.800	6.920	5.406	828,407
2022-11-15	6.790	6.850	6.750	6.820	5.328	42,472
2022-11-14	6.790	6.790	6.670	6.700	5.234	6,680
2022-11-11	6.760	6.790	6.750	6.750	5.273	5,184
2022-11-10	6.800	6.850	6.730	6.770	5.289	27,617
2022-11-09	6.800	6.850	6.640	6.740	5.266	45,164
2022-11-08	6.860	6.900	6.720	6.770	5.289	95,612
2022-11-07	6.860	6.890	6.780	6.780	5.297	15,553
2022-11-04	6.690	6.920	6.690	6.800	5.313	160,816
2022-11-03	6.750	6.800	6.670	6.670	5.211	12,363
2022-11-02	6.750	6.900	6.750	6.900	5.391	6,381
2022-11-01	7.000	7.000	6.800	6.800	5.313	13,160
2022-10-31	6.880	7.040	6.850	6.890	5.383	8,574
2022-10-28	6.900	7.030	6.900	7.000	5.469	14,157
2022-10-27	7.050	7.050	7.000	7.050	5.508	9,172
2022-10-26	7.030	7.050	6.970	7.050	5.508	9,771
2022-10-25	6.830	7.060	6.710	7.040	5.500	17,248
2022-10-24	6.890	6.890	6.680	6.720	5.250	22,133
2022-10-21	7.020	7.070	6.900	6.900	5.391	37,388
2022-10-20	7.240	7.240	7.000	7.000	5.469	11,964
2022-10-19	7.360	7.360	7.060	7.180	5.609	23,031
2022-10-18	7.440	7.440	7.310	7.400	5.781	6,680
2022-10-17	7.360	7.380	7.250	7.310	5.711	10,867
2022-10-14	7.470	7.470	7.280	7.300	5.703	7,178
2022-10-13	7.310	7.680	7.310	7.550	5.898	5,783
2022-10-12	7.450	7.450	7.200	7.260	5.672	15,852
2022-10-11	7.240	7.540	7.240	7.340	5.734	12,861
2022-10-07	7.650	7.700	7.510	7.580	5.922	10,469
2022-10-06	7.970	8.000	7.500	7.640	5.969	276,269
2022-10-05	8.150	8.150	7.980	8.000	6.250	22,632
2022-10-04	8.180	8.260	8.080	8.150	6.367	35,294
2022-10-03	7.980	8.200	7.710	8.200	6.406	19,242
2022-09-30	7.660	7.680	7.500	7.600	5.938	2,193
2022-09-29	7.770	7.850	7.660	7.730	6.039	6,680
2022-09-28	7.500	8.000	7.500	7.920	6.187	39,382

← NewerPage 17 of 21 · 1,260 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.