DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.230	12.610	12.230	12.400	11.737	26,600
2025-05-09	12.100	12.530	12.100	12.350	11.690	20,400
2025-05-08	11.990	12.280	11.990	12.050	11.406	58,000
2025-05-07	11.790	12.000	11.750	12.000	11.359	43,200
2025-05-06	11.830	11.830	11.620	11.740	11.113	14,900
2025-05-05	11.760	11.920	11.690	11.890	11.255	36,200
2025-05-02	11.440	11.850	11.400	11.810	11.179	23,100
2025-05-01	11.480	11.500	11.330	11.490	10.876	11,600
2025-04-30	11.450	11.500	11.180	11.500	10.885	50,000
2025-04-29	11.230	11.550	11.200	11.525	10.909	12,500
2025-04-28	11.300	11.310	11.110	11.250	10.649	25,600
2025-04-25	11.310	11.340	11.120	11.340	10.734	25,700
2025-04-24	11.310	11.410	11.280	11.280	10.677	23,100
2025-04-23	10.910	11.340	10.910	11.210	10.611	32,000
2025-04-22	11.155	11.200	10.850	10.850	10.270	55,300
2025-04-21	10.820	11.150	10.820	11.150	10.554	16,400
2025-04-17	11.220	11.455	11.220	11.240	10.639	29,900
2025-04-16	11.180	11.415	11.110	11.320	10.715	28,800
2025-04-15	11.400	11.400	11.050	11.100	10.507	41,300
2025-04-14	11.350	11.360	10.820	11.230	10.630	39,500
2025-04-11	11.250	11.250	10.800	11.200	10.601	22,600
2025-04-10	11.120	11.200	10.880	11.160	10.564	21,400
2025-04-09	10.810	11.460	10.810	11.310	10.706	32,300
2025-04-08	11.250	11.460	10.980	11.070	10.478	79,800
2025-04-07	10.700	11.240	10.700	11.240	10.639	52,000
2025-04-04	11.200	11.200	10.935	11.130	10.535	66,500
2025-04-03	11.520	11.520	11.250	11.250	10.649	50,500
2025-04-02	11.560	11.560	11.380	11.460	10.848	27,100
2025-04-01	11.500	11.540	11.360	11.390	10.781	20,800
2025-03-31	11.500	11.550	11.330	11.550	10.933	8,900
2025-03-28	11.510	11.640	11.430	11.590	10.835	61,800
2025-03-27	11.450	11.620	11.450	11.550	10.798	7,200
2025-03-26	11.410	11.630	11.410	11.520	10.770	16,500
2025-03-25	11.650	11.670	11.500	11.500	10.751	9,800
2025-03-24	11.650	11.650	11.420	11.630	10.873	29,300
2025-03-21	11.550	11.615	11.410	11.570	10.817	49,400
2025-03-20	11.650	11.690	11.550	11.550	10.798	19,100
2025-03-19	11.690	11.770	11.640	11.640	10.882	16,500
2025-03-18	11.710	11.710	11.570	11.610	10.854	15,800
2025-03-17	11.770	11.800	11.660	11.700	10.938	14,400
2025-03-14	11.530	11.770	11.530	11.680	10.919	45,900
2025-03-13	11.760	11.775	11.510	11.540	10.788	23,700
2025-03-12	11.760	11.800	11.610	11.760	10.994	13,800
2025-03-11	11.830	11.860	11.600	11.650	10.891	131,800
2025-03-10	12.020	12.070	11.800	11.800	11.032	15,300
2025-03-07	12.110	12.290	11.990	12.060	11.275	27,200
2025-03-06	12.700	12.700	12.200	12.330	11.527	37,800
2025-03-05	12.160	12.760	12.000	12.610	11.789	112,700
2025-03-04	12.000	12.150	11.800	12.120	11.331	100,800
2025-03-03	11.410	11.720	11.280	11.500	10.751	26,700
2025-02-28	11.610	11.630	11.400	11.530	10.779	61,900
2025-02-27	11.630	11.710	11.550	11.630	10.873	21,800
2025-02-26	11.800	11.910	11.580	11.630	10.873	35,700
2025-02-25	12.140	12.620	11.750	11.770	11.003	45,000
2025-02-24	12.190	12.200	11.930	11.930	11.153	32,100
2025-02-21	11.860	12.040	11.650	12.040	11.256	70,000
2025-02-20	11.780	11.850	11.500	11.830	11.060	28,700
2025-02-19	11.820	11.880	11.720	11.850	11.078	29,800
2025-02-18	11.830	11.950	11.830	11.870	11.097	32,300
2025-02-14	11.890	11.890	11.690	11.830	11.060	24,300

← NewerPage 7 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.