DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.140	18.190	17.790	17.790	17.641	25,000
2026-07-21	18.000	18.600	17.600	18.060	17.909	78,000
2026-07-20	18.160	18.240	17.850	18.000	17.849	32,400
2026-07-17	18.400	18.400	18.000	18.140	17.988	50,600
2026-07-16	18.370	18.370	18.010	18.150	17.998	30,600
2026-07-15	18.020	18.170	18.000	18.000	17.849	57,200
2026-07-14	18.560	18.560	18.000	18.080	17.929	34,600
2026-07-13	18.660	18.710	18.300	18.300	18.147	31,400
2026-07-10	18.350	18.690	18.000	18.600	18.444	32,000
2026-07-09	19.060	19.060	18.050	18.200	18.048	93,200
2026-07-08	19.750	19.750	18.870	18.960	18.801	46,100
2026-07-07	19.420	19.680	19.200	19.650	19.486	23,700
2026-07-06	19.240	19.450	19.000	19.370	19.208	68,700
2026-07-03	18.920	19.330	18.830	19.320	19.158	30,400
2026-07-02	18.610	18.920	18.410	18.910	18.752	72,200
2026-06-30	18.340	18.520	17.880	18.500	18.345	99,800
2026-06-29	17.520	18.760	17.520	18.510	18.200	134,600
2026-06-26	17.400	17.580	17.150	17.450	17.158	23,800
2026-06-25	17.310	17.620	17.310	17.540	17.247	39,000
2026-06-24	17.240	17.460	17.200	17.390	17.099	32,600
2026-06-23	17.390	17.560	16.980	17.470	17.178	117,200
2026-06-22	17.990	17.990	17.610	17.610	17.315	52,900
2026-06-19	17.770	18.010	17.690	17.960	17.660	14,700
2026-06-18	18.150	18.150	17.740	17.770	17.473	36,800
2026-06-17	18.410	18.460	18.020	18.170	17.866	17,300
2026-06-16	18.560	18.560	18.080	18.450	18.141	72,900
2026-06-15	18.550	18.760	18.450	18.590	18.279	28,400
2026-06-12	18.700	18.700	18.340	18.550	18.240	18,600
2026-06-11	18.480	18.720	18.070	18.620	18.309	68,900
2026-06-10	18.830	19.040	18.330	18.400	18.092	247,400
2026-06-09	18.110	18.810	18.110	18.770	18.456	120,500
2026-06-08	18.440	18.440	18.070	18.130	17.827	70,800
2026-06-05	18.660	18.950	18.260	18.320	18.014	87,000
2026-06-04	18.680	19.040	18.620	18.810	18.495	50,500
2026-06-03	18.580	18.790	18.200	18.600	18.289	133,200
2026-06-02	17.870	18.560	17.870	18.500	18.191	258,600
2026-06-01	17.150	18.010	17.000	17.950	17.650	291,800
2026-05-29	16.810	17.380	16.810	17.090	16.804	190,900
2026-05-28	16.900	17.000	16.760	16.800	16.519	60,900
2026-05-27	16.980	17.000	16.840	16.930	16.647	125,900
2026-05-26	17.000	17.000	16.840	16.900	16.617	340,000
2026-05-25	16.760	17.000	16.760	16.950	16.667	44,900
2026-05-22	16.700	17.000	16.530	16.800	16.519	145,400
2026-05-21	16.010	16.640	15.950	16.630	16.352	206,700
2026-05-20	16.340	16.340	15.990	16.040	15.772	258,000
2026-05-19	16.440	16.440	16.070	16.090	15.821	152,300
2026-05-15	15.650	16.550	15.650	16.140	15.870	86,200
2026-05-14	15.910	15.940	15.710	15.750	15.487	60,000
2026-05-13	16.030	16.080	15.800	15.910	15.644	61,000
2026-05-12	15.810	15.940	15.800	15.880	15.614	34,500
2026-05-11	16.050	16.440	15.810	15.900	15.634	137,300
2026-05-08	16.110	16.240	15.910	16.030	15.762	83,500
2026-05-07	16.300	16.300	15.890	16.100	15.831	122,800
2026-05-06	16.160	16.370	15.940	16.170	15.900	43,500
2026-05-05	16.330	16.360	16.160	16.160	15.890	79,700
2026-05-04	16.360	16.420	16.260	16.310	16.037	21,400
2026-05-01	16.520	16.520	16.200	16.350	16.077	51,600
2026-04-30	16.500	16.500	16.200	16.250	15.978	77,800
2026-04-29	16.500	16.920	16.210	16.450	16.175	190,500
2026-04-28	16.500	16.540	16.320	16.410	16.136	20,800

← NewerPage 2 of 21 · 1,256 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.