DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	14.240	14.640	14.240	14.640	14.001	22,400
2025-08-06	14.740	14.740	14.340	14.340	13.714	26,500
2025-08-05	14.540	14.800	14.320	14.780	14.135	63,000
2025-08-01	13.930	14.300	13.820	14.120	13.503	188,400
2025-07-31	13.960	14.240	13.960	13.970	13.360	27,500
2025-07-30	14.490	14.490	13.950	13.960	13.350	42,300
2025-07-29	14.500	14.630	14.460	14.490	13.857	15,700
2025-07-28	14.910	14.940	14.500	14.510	13.876	16,500
2025-07-25	14.670	14.710	14.500	14.650	14.010	32,300
2025-07-24	14.680	14.800	14.380	14.720	14.077	42,400
2025-07-23	14.950	14.950	14.680	14.790	14.144	32,900
2025-07-22	14.470	14.950	14.300	14.950	14.297	51,200
2025-07-21	14.210	14.390	14.050	14.270	13.647	54,100
2025-07-18	13.990	14.165	13.930	13.990	13.379	46,000
2025-07-17	14.100	14.160	13.900	13.930	13.322	57,000
2025-07-16	13.850	14.090	13.820	14.060	13.446	23,400
2025-07-15	14.060	14.060	13.750	13.820	13.217	24,200
2025-07-14	13.830	14.040	13.830	14.000	13.389	27,300
2025-07-11	13.900	14.130	13.810	13.930	13.322	41,800
2025-07-10	13.710	14.180	13.620	13.930	13.322	38,200
2025-07-09	13.910	14.000	13.700	13.720	13.121	71,100
2025-07-08	13.970	14.120	13.860	13.870	13.264	142,900
2025-07-07	13.560	13.880	13.560	13.840	13.236	56,600
2025-07-04	13.300	13.470	13.300	13.370	12.786	12,900
2025-07-03	13.400	13.410	13.240	13.270	12.691	26,300
2025-07-02	13.340	13.480	13.310	13.480	12.891	14,700
2025-06-30	13.300	13.400	13.200	13.340	12.757	18,600
2025-06-27	13.580	13.580	13.400	13.400	12.684	23,300
2025-06-26	13.490	13.570	13.300	13.380	12.665	35,400
2025-06-25	13.490	13.500	13.160	13.220	12.513	34,400
2025-06-24	13.620	13.720	13.440	13.460	12.741	17,000
2025-06-23	13.420	13.680	13.420	13.650	12.920	20,700
2025-06-20	13.460	13.500	13.340	13.490	12.769	14,900
2025-06-19	13.140	13.400	13.140	13.390	12.674	31,300
2025-06-18	13.600	13.690	13.130	13.230	12.523	111,200
2025-06-17	13.290	13.590	13.250	13.580	12.854	35,900
2025-06-16	13.220	13.430	13.220	13.370	12.655	358,600
2025-06-13	13.190	13.420	13.190	13.330	12.618	237,800
2025-06-12	13.060	13.300	12.850	13.290	12.580	54,300
2025-06-11	12.950	13.135	12.910	13.020	12.324	28,300
2025-06-10	12.830	13.120	12.830	12.890	12.201	24,700
2025-06-09	12.940	13.190	12.800	12.800	12.116	29,800
2025-06-06	12.950	13.020	12.910	12.960	12.267	22,600
2025-06-05	12.820	13.150	12.820	12.990	12.296	125,000
2025-06-04	13.270	13.280	12.800	13.020	12.324	66,900
2025-06-03	12.870	13.160	12.810	13.110	12.409	28,300
2025-06-02	13.250	13.370	12.900	12.920	12.229	38,900
2025-05-30	12.880	13.350	12.850	13.350	12.637	42,700
2025-05-29	12.710	13.200	12.710	12.930	12.239	225,500
2025-05-28	12.610	12.970	12.610	12.800	12.116	21,000
2025-05-27	12.530	12.810	12.530	12.670	11.993	29,800
2025-05-26	12.650	12.680	12.510	12.650	11.974	27,100
2025-05-23	12.570	12.680	12.570	12.640	11.964	12,500
2025-05-22	12.730	12.755	12.570	12.570	11.898	22,200
2025-05-21	12.630	12.780	12.570	12.700	12.021	27,000
2025-05-20	12.880	12.890	12.650	12.750	12.069	377,700
2025-05-16	12.610	12.780	12.240	12.610	11.936	88,300
2025-05-15	12.440	12.550	12.310	12.500	11.832	25,800
2025-05-14	12.740	12.740	12.200	12.480	11.813	48,700
2025-05-13	12.400	12.650	12.370	12.440	11.775	25,400

← NewerPage 6 of 21 · 1,258 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.