DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	15.350	16.280	15.350	16.010	15.590	283,800
2026-01-28	15.360	15.590	15.300	15.510	15.104	40,300
2026-01-27	15.030	15.620	15.030	15.500	15.094	52,000
2026-01-26	15.410	15.640	15.300	15.400	14.996	39,200
2026-01-23	15.370	15.600	15.290	15.550	15.143	18,300
2026-01-22	15.530	15.710	15.430	15.520	15.113	17,300
2026-01-21	15.050	15.790	15.000	15.650	15.240	71,900
2026-01-20	15.870	15.910	15.230	15.230	14.831	38,700
2026-01-19	15.950	15.950	15.600	15.810	15.396	14,500
2026-01-16	15.720	15.780	15.600	15.700	15.289	28,400
2026-01-15	16.230	16.230	15.750	15.840	15.425	22,700
2026-01-14	16.250	16.250	15.980	16.105	15.683	11,700
2026-01-13	16.390	16.910	16.180	16.220	15.795	29,800
2026-01-12	16.330	16.450	16.130	16.390	15.961	21,600
2026-01-09	15.940	16.230	15.760	16.070	15.649	20,700
2026-01-08	15.470	15.940	15.420	15.870	15.454	19,600
2026-01-07	15.670	15.900	15.370	15.450	15.045	64,600
2026-01-06	15.630	15.930	15.620	15.720	15.308	11,500
2026-01-05	16.350	16.350	15.550	15.550	15.143	39,900
2026-01-02	16.070	16.150	15.820	16.090	15.668	17,500
2025-12-31	15.770	16.130	15.670	16.070	15.649	30,500
2025-12-30	15.870	15.920	15.740	15.780	15.233	16,900
2025-12-29	16.090	16.240	15.820	15.850	15.301	9,400
2025-12-24	16.110	16.110	15.890	16.000	15.445	23,400
2025-12-23	16.390	16.390	16.130	16.150	15.590	39,600
2025-12-22	16.250	16.300	16.140	16.140	15.581	23,700
2025-12-19	16.390	16.600	16.260	16.260	15.696	9,700
2025-12-18	16.790	16.790	16.360	16.430	15.861	30,800
2025-12-17	16.590	16.850	16.500	16.500	15.928	54,200
2025-12-16	17.190	17.190	16.430	16.450	15.880	20,500
2025-12-15	17.090	17.150	16.750	16.840	16.256	36,400
2025-12-12	16.730	17.310	16.540	17.070	16.478	50,300
2025-12-11	16.920	17.080	16.780	16.860	16.276	26,400
2025-12-10	16.870	17.250	16.680	16.810	16.227	58,000
2025-12-09	16.030	16.900	16.030	16.510	15.938	40,200
2025-12-08	16.500	16.500	16.060	16.160	15.600	29,500
2025-12-05	16.550	16.650	16.460	16.460	15.890	4,700
2025-12-04	16.600	16.640	16.460	16.460	15.890	14,600
2025-12-03	16.460	16.700	16.460	16.510	15.938	15,400
2025-12-02	16.470	16.880	16.460	16.540	15.967	16,100
2025-12-01	16.870	16.920	16.460	16.600	16.025	26,000
2025-11-28	16.720	17.040	16.720	16.900	16.314	19,600
2025-11-27	16.560	16.810	16.520	16.810	16.227	10,900
2025-11-26	16.640	16.920	16.460	16.460	15.890	24,500
2025-11-25	16.470	16.800	16.460	16.460	15.890	13,900
2025-11-24	16.520	16.750	16.460	16.750	16.169	44,000
2025-11-21	16.020	16.750	16.020	16.650	16.073	50,000
2025-11-20	16.050	16.340	16.050	16.080	15.523	37,100
2025-11-19	16.270	16.290	15.970	16.210	15.648	23,900
2025-11-18	15.760	16.160	15.760	16.030	15.474	38,700
2025-11-17	15.900	16.070	15.750	15.940	15.388	57,300
2025-11-14	15.330	16.130	15.260	16.040	15.484	176,600
2025-11-13	15.800	15.800	15.300	15.360	14.828	89,200
2025-11-12	15.260	15.800	15.230	15.570	15.030	46,800
2025-11-11	15.355	15.510	15.270	15.270	14.741	9,200
2025-11-10	15.520	15.750	15.320	15.330	14.799	27,400
2025-11-07	15.290	15.370	15.230	15.330	14.799	97,200
2025-11-06	16.250	16.250	15.230	15.250	14.721	88,000
2025-11-05	15.700	15.700	15.310	15.450	14.915	43,600
2025-11-04	15.840	16.050	15.620	15.700	15.156	36,000

← NewerPage 4 of 5 · 251 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.