DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	7.910	7.910	7.820	7.880	5.994	3,290
2022-04-04	7.870	7.990	7.760	7.910	6.017	22,931
2022-04-01	7.950	7.950	7.840	7.880	5.994	16,052
2022-03-31	7.880	7.960	7.680	7.950	6.047	47,457
2022-03-30	7.880	7.990	7.880	7.930	6.032	3,988
2022-03-29	7.940	7.990	7.880	7.990	6.006	25,424
2022-03-28	7.990	8.000	7.920	7.940	5.969	7,178
2022-03-25	8.000	8.000	7.990	8.000	6.014	16,550
2022-03-24	7.820	8.000	7.700	8.000	6.014	206,977
2022-03-23	7.490	7.680	7.490	7.650	5.751	66,101
2022-03-22	7.640	7.640	7.450	7.500	5.638	59,022
2022-03-21	7.510	7.540	7.430	7.540	5.668	10,269
2022-03-18	7.690	7.690	7.250	7.500	5.638	161,813
2022-03-17	7.180	7.500	7.180	7.410	5.570	63,010
2022-03-16	7.000	7.140	6.980	7.110	5.345	222,929
2022-03-15	7.000	7.040	6.840	7.000	5.262	354,035
2022-03-14	7.250	7.250	6.920	6.940	5.217	39,082
2022-03-11	7.010	7.330	6.910	7.190	5.405	43,370
2022-03-10	7.220	7.220	6.900	7.000	5.262	22,333
2022-03-09	6.960	7.020	6.760	7.000	5.262	37,587
2022-03-08	7.090	7.090	6.600	6.670	5.014	49,052
2022-03-07	7.080	7.080	6.780	6.800	5.112	65,503
2022-03-04	6.650	6.800	6.590	6.730	5.059	98,703
2022-03-03	6.650	6.650	6.560	6.640	4.992	92,621
2022-03-02	6.560	6.600	6.500	6.540	4.916	58,025
2022-03-01	6.590	6.750	6.480	6.500	4.886	557,323
2022-02-28	6.220	6.220	6.050	6.050	4.548	16,451
2022-02-25	6.150	6.220	6.150	6.210	4.668	95,612
2022-02-24	6.020	6.160	6.000	6.140	4.616	6,082
2022-02-23	6.180	6.200	6.060	6.080	4.571	11,864
2022-02-22	6.490	6.490	6.140	6.190	4.653	8,973
2022-02-18	6.180	6.280	6.120	6.180	4.646	110,268
2022-02-17	6.310	6.310	6.180	6.200	4.661	43,569
2022-02-16	6.030	6.320	6.030	6.180	4.646	89,730
2022-02-15	6.070	6.120	6.010	6.030	4.533	12,363
2022-02-14	6.120	6.130	6.060	6.060	4.556	17,448
2022-02-11	6.190	6.200	6.120	6.120	4.601	10,369
2022-02-10	6.100	6.250	6.100	6.210	4.668	36,490
2022-02-09	6.120	6.230	6.050	6.130	4.608	41,176
2022-02-08	6.250	6.260	6.110	6.170	4.638	38,684
2022-02-07	6.150	6.250	6.150	6.250	4.698	15,354
2022-02-04	6.070	6.120	5.950	6.120	4.601	38,783
2022-02-03	6.100	6.100	5.960	6.000	4.511	40,877
2022-02-02	6.250	6.250	6.100	6.140	4.616	19,043
2022-02-01	6.200	6.260	6.180	6.250	4.698	19,940
2022-01-31	6.190	6.270	6.130	6.250	4.698	27,717
2022-01-28	6.250	6.250	6.020	6.100	4.586	14,855
2022-01-27	6.130	6.210	6.050	6.200	4.661	7,876
2022-01-26	6.100	6.250	6.070	6.100	4.586	35,394
2022-01-25	6.440	6.440	5.830	5.830	4.383	47,856
2022-01-24	6.440	6.440	6.130	6.350	4.774	21,436
2022-01-21	6.400	6.400	6.280	6.370	4.789	20,638
2022-01-20	6.445	6.570	6.400	6.430	4.834	34,696
2022-01-19	6.400	6.420	6.400	6.400	4.811	5,683
2022-01-18	6.440	6.470	6.370	6.400	4.811	22,433
2022-01-17	6.410	6.500	6.350	6.440	4.841	22,931
2022-01-14	6.440	6.440	6.190	6.340	4.766	36,191
2022-01-13	6.600	6.600	6.310	6.440	4.841	41,774
2022-01-12	6.720	6.730	6.550	6.550	4.924	38,584
2022-01-11	6.810	6.810	6.680	6.720	5.052	38,285

← NewerPage 20 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.