DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	15.630	16.330	15.320	16.180	15.619	103,300
2025-10-31	15.040	15.990	15.010	15.990	15.436	71,400
2025-10-30	15.200	15.200	14.770	14.970	14.451	13,400
2025-10-29	15.120	15.130	14.880	15.100	14.577	18,400
2025-10-28	15.090	15.190	15.040	15.190	14.664	6,800
2025-10-27	15.150	15.200	15.070	15.110	14.586	55,200
2025-10-24	14.780	15.150	14.780	15.150	14.625	46,300
2025-10-23	15.010	15.050	14.680	14.780	14.268	15,500
2025-10-22	14.780	15.010	14.780	14.790	14.277	4,400
2025-10-21	15.190	15.200	14.590	14.900	14.384	39,600
2025-10-20	14.400	15.190	14.400	15.190	14.664	62,900
2025-10-17	14.490	14.500	14.280	14.340	13.843	29,100
2025-10-16	14.500	14.510	14.280	14.310	13.814	75,500
2025-10-15	14.510	14.670	14.310	14.460	13.959	125,500
2025-10-14	14.380	14.610	14.380	14.460	13.959	14,700
2025-10-10	14.440	14.600	14.100	14.380	13.882	32,100
2025-10-09	14.510	14.650	14.460	14.460	13.959	9,500
2025-10-08	14.530	14.790	14.500	14.560	14.055	24,400
2025-10-07	15.050	15.150	14.640	14.640	14.133	30,800
2025-10-06	15.000	15.230	14.920	15.050	14.528	56,700
2025-10-03	14.940	15.050	14.750	15.050	14.528	31,900
2025-10-02	14.810	14.900	14.610	14.900	14.384	8,400
2025-10-01	14.420	14.850	14.420	14.750	14.239	29,500
2025-09-30	14.920	14.920	14.400	14.700	14.191	41,600
2025-09-29	14.430	15.000	14.430	15.000	14.480	60,500
2025-09-26	14.200	14.890	14.130	14.890	14.240	33,800
2025-09-25	14.530	14.530	14.150	14.200	13.580	38,200
2025-09-24	14.310	14.410	14.160	14.310	13.685	49,300
2025-09-23	14.880	14.880	14.140	14.190	13.570	36,800
2025-09-22	14.790	14.980	14.710	14.880	14.230	18,000
2025-09-19	14.780	14.780	14.500	14.700	14.058	63,000
2025-09-18	14.650	14.950	14.650	14.880	14.230	24,900
2025-09-17	14.450	14.730	14.450	14.720	14.077	18,100
2025-09-16	14.460	14.630	14.460	14.560	13.924	10,400
2025-09-15	14.770	14.770	14.460	14.510	13.876	17,200
2025-09-12	14.500	14.620	14.490	14.570	13.934	6,700
2025-09-11	14.390	14.620	14.390	14.620	13.982	27,100
2025-09-10	14.790	14.790	14.390	14.390	13.762	12,300
2025-09-09	14.690	14.830	14.410	14.600	13.962	15,500
2025-09-08	14.670	14.840	14.600	14.730	14.087	20,900
2025-09-05	14.940	14.940	14.580	14.580	13.943	34,400
2025-09-04	14.550	14.980	14.430	14.950	14.297	49,000
2025-09-03	14.270	14.570	14.100	14.570	13.934	47,200
2025-09-02	14.200	14.530	14.120	14.270	13.647	59,700
2025-08-29	14.080	14.170	13.920	14.170	13.551	31,400
2025-08-28	14.220	14.260	14.080	14.100	13.484	56,100
2025-08-27	14.500	14.550	14.220	14.240	13.618	29,400
2025-08-26	14.150	14.350	14.140	14.310	13.685	27,000
2025-08-25	14.420	14.500	14.200	14.250	13.628	21,400
2025-08-22	14.530	14.530	14.160	14.260	13.637	40,400
2025-08-21	14.250	14.340	14.200	14.310	13.685	26,100
2025-08-20	14.320	14.320	14.150	14.250	13.628	42,000
2025-08-19	14.550	14.660	14.240	14.320	13.695	40,700
2025-08-18	14.250	14.580	14.160	14.560	13.924	33,900
2025-08-15	14.090	14.390	14.090	14.250	13.628	71,400
2025-08-14	14.830	14.830	13.900	14.250	13.628	80,000
2025-08-13	14.230	14.950	14.230	14.950	14.297	25,100
2025-08-12	14.490	14.640	14.470	14.500	13.867	8,400
2025-08-11	14.780	14.780	14.460	14.470	13.838	26,800
2025-08-08	14.640	14.720	14.500	14.560	13.924	38,000

← NewerPage 5 of 21 · 1,255 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.