DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	7.600	7.600	7.290	7.540	5.810	23,828
2022-09-26	7.450	7.720	7.450	7.650	5.895	13,160
2022-09-23	7.570	7.620	7.260	7.390	5.695	16,650
2022-09-22	7.700	7.770	7.650	7.650	5.895	5,683
2022-09-21	7.690	7.810	7.660	7.800	6.011	3,390
2022-09-20	7.700	7.920	7.650	7.690	5.926	37,188
2022-09-19	8.120	8.120	7.920	7.970	6.142	16,949
2022-09-16	8.040	8.210	7.850	7.850	6.049	29,212
2022-09-15	8.240	8.300	8.090	8.090	6.234	46,660
2022-09-14	8.320	8.350	8.130	8.300	6.396	15,154
2022-09-13	8.300	8.460	8.230	8.300	6.396	276,967
2022-09-12	7.840	8.350	7.750	8.300	6.396	47,956
2022-09-09	8.360	8.360	7.900	8.000	6.165	13,759
2022-09-08	7.820	8.000	7.630	7.990	6.157	7,577
2022-09-07	7.950	8.020	7.760	7.800	6.011	39,980
2022-09-06	8.160	8.210	7.980	8.010	6.173	10,070
2022-09-02	8.300	8.360	8.200	8.350	6.435	5,982
2022-09-01	8.460	8.520	8.380	8.400	6.473	5,384
2022-08-31	8.350	8.670	8.340	8.500	6.550	15,254
2022-08-30	8.440	8.450	8.300	8.350	6.435	7,677
2022-08-29	8.500	8.500	8.310	8.370	6.450	6,780
2022-08-26	8.670	8.670	8.500	8.500	6.550	6,481
2022-08-25	8.490	8.710	8.490	8.680	6.689	14,457
2022-08-24	8.330	8.450	8.310	8.450	6.512	1,994
2022-08-23	8.570	8.570	8.310	8.330	6.419	13,559
2022-08-22	8.750	8.750	8.450	8.550	6.589	7,178
2022-08-19	8.540	8.610	8.440	8.570	6.604	14,955
2022-08-18	8.650	8.680	8.620	8.620	6.643	2,193
2022-08-17	8.900	8.900	8.630	8.720	6.720	50,548
2022-08-16	8.490	8.920	8.490	8.860	6.828	65,304
2022-08-15	8.650	8.650	8.330	8.460	6.519	23,529
2022-08-12	8.550	8.650	8.520	8.650	6.666	11,765
2022-08-11	8.620	8.650	8.550	8.600	6.627	27,517
2022-08-10	8.730	8.800	8.550	8.620	6.643	71,884
2022-08-09	8.990	8.990	8.600	8.760	6.751	45,762
2022-08-08	8.550	8.780	8.550	8.780	6.766	21,635
2022-08-05	8.630	8.710	8.600	8.640	6.658	16,251
2022-08-04	8.740	8.780	8.550	8.690	6.697	47,158
2022-08-03	8.900	8.900	8.720	8.750	6.743	4,786
2022-08-02	8.850	9.020	8.650	8.730	6.727	28,115
2022-07-29	9.010	9.080	8.840	8.890	6.851	23,928
2022-07-28	9.220	9.220	9.100	9.140	7.043	8,275
2022-07-27	9.110	9.160	9.000	9.160	7.059	31,705
2022-07-26	8.770	8.970	8.740	8.950	6.897	14,756
2022-07-25	9.000	9.070	8.770	8.770	6.758	58,524
2022-07-22	8.940	9.140	8.910	9.040	6.966	19,940
2022-07-21	9.090	9.090	8.840	8.980	6.920	87,138
2022-07-20	9.150	9.150	8.930	9.010	6.943	111,664
2022-07-19	9.040	9.150	8.750	8.900	6.858	154,535
2022-07-18	8.630	8.710	8.490	8.670	6.681	418,541
2022-07-15	8.050	8.270	8.025	8.250	6.358	10,169
2022-07-14	8.030	8.090	7.970	8.040	6.196	25,822
2022-07-13	7.810	8.200	7.810	8.090	6.234	71,884
2022-07-12	8.000	8.020	7.925	8.020	6.180	122,631
2022-07-11	8.020	8.170	7.900	8.000	6.165	12,463
2022-07-08	8.000	8.050	7.970	8.000	6.165	20,139
2022-07-07	7.800	8.080	7.800	8.080	6.227	103,788
2022-07-06	7.720	7.890	7.720	7.870	6.065	14,656
2022-07-05	7.630	7.670	7.440	7.670	5.911	7,677
2022-07-04	7.400	7.670	7.400	7.630	5.880	8,475

← NewerPage 18 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.