DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	6.810	6.810	6.680	6.720	5.052	38,285
2022-01-10	6.760	6.840	6.720	6.720	5.052	12,263
2022-01-07	6.920	6.920	6.720	6.780	5.097	6,580
2022-01-06	6.990	7.000	6.880	6.930	5.210	27,019
2022-01-05	6.950	7.020	6.870	6.880	5.172	30,508
2022-01-04	6.760	7.050	6.760	6.940	5.217	25,922
2021-12-31	6.830	6.830	6.670	6.750	5.074	4,786
2021-12-30	6.800	6.800	6.600	6.730	5.059	24,626
2021-12-29	6.890	6.890	6.740	6.870	4.882	43,070
2021-12-24	6.850	6.870	6.800	6.860	4.875	182,850
2021-12-23	6.610	6.870	6.610	6.830	4.854	945,555
2021-12-22	6.470	6.480	6.420	6.450	4.584	26,022
2021-12-21	6.490	6.500	6.400	6.450	4.584	28,115
2021-12-20	6.700	6.700	6.400	6.470	4.598	32,702
2021-12-17	6.510	6.655	6.450	6.630	4.711	27,318
2021-12-16	6.820	6.820	6.390	6.530	4.640	190,726
2021-12-15	6.820	6.820	6.650	6.700	4.761	33,001
2021-12-14	6.800	6.870	6.600	6.750	4.797	923,122
2021-12-13	6.650	6.730	6.430	6.730	4.783	113,060
2021-12-10	6.670	6.670	6.500	6.630	4.711	28,315
2021-12-09	6.590	6.620	6.490	6.500	4.619	63,110
2021-12-08	6.550	6.560	6.270	6.490	4.612	57,527
2021-12-07	6.600	6.770	6.540	6.590	4.683	67,696
2021-12-06	6.580	6.780	6.480	6.540	4.648	90,627
2021-12-03	6.500	6.600	6.450	6.480	4.605	20,538
2021-12-02	6.270	6.430	6.170	6.430	4.569	46,759
2021-12-01	6.250	6.250	6.110	6.210	4.413	485,738
2021-11-30	6.500	6.500	6.050	6.050	4.299	47,557
2021-11-29	6.610	6.610	6.380	6.490	4.612	32,702
2021-11-26	6.680	6.680	6.500	6.500	4.619	33,699
2021-11-25	6.700	6.710	6.640	6.640	4.719	43,170
2021-11-24	6.800	6.850	6.650	6.650	4.726	50,349
2021-11-23	7.030	7.030	6.760	6.810	4.839	57,926
2021-11-22	7.210	7.210	6.800	6.900	4.903	43,270
2021-11-19	7.310	7.310	7.160	7.190	5.109	32,403
2021-11-18	7.610	7.630	7.100	7.180	5.102	87,138
2021-11-17	7.640	7.730	7.600	7.600	5.401	119,740
2021-11-16	7.650	7.870	7.550	7.640	5.429	36,291
2021-11-15	7.560	7.730	7.550	7.620	5.415	63,210
2021-11-12	7.810	7.900	7.400	7.560	5.372	27,816
2021-11-11	7.750	7.880	7.710	7.710	5.479	30,309
2021-11-10	7.800	7.810	7.700	7.740	5.500	45,762
2021-11-09	8.000	8.000	7.720	7.780	5.529	63,509
2021-11-08	7.760	7.940	7.760	7.770	5.522	13,559
2021-11-05	8.060	8.060	7.610	7.620	5.415	41,376
2021-11-04	8.150	8.200	8.000	8.030	5.706	64,107
2021-11-03	8.110	8.370	8.110	8.190	5.820	28,315
2021-11-02	8.200	8.250	7.960	8.080	5.742	47,058
2021-11-01	8.320	8.330	8.050	8.160	5.799	28,215
2021-10-29	7.990	8.200	7.990	8.200	5.827	19,641
2021-10-28	8.390	8.390	7.900	7.970	5.664	28,315
2021-10-27	8.300	8.310	7.910	7.920	5.628	36,889
2021-10-26	8.300	8.350	8.220	8.280	5.884	18,145
2021-10-25	8.490	8.600	8.320	8.320	5.912	45,762
2021-10-22	8.310	8.500	8.310	8.500	6.040	28,315
2021-10-21	7.910	8.350	7.910	8.250	5.863	73,180
2021-10-20	8.190	8.190	8.000	8.000	5.685	25,424
2021-10-19	8.150	8.250	7.910	8.170	5.806	105,084
2021-10-18	8.060	8.200	8.060	8.150	5.792	2,592
2021-10-15	8.150	8.180	7.810	7.990	5.678	28,016

← NewerPage 21 of 22 · 1,261 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.