DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	7.500	7.500	7.400	7.440	5.733	3,290
2022-06-29	7.350	7.400	7.300	7.400	5.703	7,178
2022-06-28	7.560	7.560	7.480	7.500	5.705	14,058
2022-06-27	7.260	7.640	7.260	7.560	5.751	17,448
2022-06-24	7.465	7.810	7.300	7.300	5.553	15,055
2022-06-23	7.290	7.450	7.290	7.350	5.591	11,166
2022-06-22	7.550	7.660	7.350	7.350	5.591	13,360
2022-06-21	7.450	7.760	7.450	7.600	5.781	21,635
2022-06-20	7.180	7.400	7.130	7.400	5.629	5,184
2022-06-17	7.350	7.460	7.140	7.140	5.431	19,840
2022-06-16	7.550	7.550	7.365	7.420	5.644	10,568
2022-06-15	7.600	7.650	7.530	7.610	5.789	8,275
2022-06-14	7.630	7.670	7.530	7.670	5.834	6,979
2022-06-13	7.710	7.720	7.530	7.640	5.812	11,067
2022-06-10	7.750	7.750	7.630	7.710	5.865	34,995
2022-06-09	7.960	7.960	7.750	7.840	5.964	8,774
2022-06-08	7.960	7.990	7.850	7.960	6.055	21,336
2022-06-07	7.640	7.880	7.570	7.850	5.971	29,013
2022-06-06	7.600	7.620	7.450	7.460	5.675	6,281
2022-06-03	7.830	7.830	7.360	7.570	5.758	11,864
2022-06-02	7.400	7.640	7.400	7.640	5.812	8,076
2022-06-01	7.330	7.420	7.330	7.400	5.629	40,379
2022-05-31	7.210	7.320	7.210	7.320	5.568	26,520
2022-05-30	7.160	7.290	7.060	7.230	5.500	14,157
2022-05-27	7.200	7.200	7.100	7.160	5.446	4,287
2022-05-26	7.220	7.230	7.060	7.220	5.492	14,855
2022-05-25	7.060	7.230	7.010	7.130	5.424	90,129
2022-05-24	7.100	7.100	7.000	7.060	5.370	5,982
2022-05-20	7.010	7.220	6.990	7.150	5.439	166,300
2022-05-19	6.800	7.000	6.800	6.920	5.264	57,926
2022-05-18	7.400	7.400	6.975	7.040	5.355	24,825
2022-05-17	7.230	7.300	7.160	7.260	5.522	13,260
2022-05-16	7.220	7.270	7.170	7.210	5.484	15,653
2022-05-13	7.110	7.310	7.100	7.310	5.561	30,409
2022-05-12	6.945	7.100	6.945	7.080	5.386	22,433
2022-05-11	7.140	7.140	7.000	7.050	5.363	24,925
2022-05-10	7.130	7.160	6.940	7.140	5.431	34,297
2022-05-09	7.010	7.080	6.850	7.080	5.386	29,312
2022-05-06	7.250	7.250	7.110	7.110	5.408	22,931
2022-05-05	7.395	7.410	7.250	7.300	5.553	28,514
2022-05-04	7.435	7.440	7.340	7.340	5.583	7,577
2022-05-03	7.330	7.340	7.200	7.340	5.583	19,242
2022-05-02	7.770	7.770	7.260	7.330	5.576	21,934
2022-04-29	7.480	7.540	7.350	7.520	5.720	22,532
2022-04-28	7.450	7.560	7.380	7.520	5.720	61,016
2022-04-27	7.510	7.790	7.400	7.500	5.705	10,369
2022-04-26	7.430	7.700	7.430	7.610	5.789	22,133
2022-04-25	7.620	7.620	7.430	7.600	5.781	19,840
2022-04-22	7.860	7.860	7.700	7.760	5.903	66,101
2022-04-21	7.960	8.000	7.870	7.920	6.025	20,837
2022-04-20	8.060	8.070	7.950	8.050	6.123	28,913
2022-04-19	7.920	8.170	7.920	8.140	6.192	16,849
2022-04-18	8.680	8.680	7.800	7.990	6.078	27,019
2022-04-14	8.630	8.630	8.300	8.300	6.314	44,167
2022-04-13	8.800	8.800	8.440	8.630	6.565	15,653
2022-04-12	8.570	8.870	8.460	8.690	6.610	28,514
2022-04-11	8.640	8.650	8.350	8.390	6.382	24,925
2022-04-08	8.690	8.690	8.370	8.650	6.580	102,691
2022-04-07	8.250	8.420	8.225	8.250	6.276	37,687
2022-04-06	7.820	8.190	7.720	8.160	6.207	199,101

← NewerPage 19 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.