DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	12.000	12.100	11.610	11.730	10.966	74,400
2025-02-12	11.820	12.020	11.750	11.950	11.172	31,400
2025-02-11	11.860	11.880	11.750	11.820	11.050	23,900
2025-02-10	12.460	12.460	11.860	11.860	11.088	93,400
2025-02-07	11.850	12.200	11.760	12.120	11.331	30,600
2025-02-06	12.100	12.100	11.880	11.950	11.172	15,800
2025-02-05	12.050	12.270	11.950	12.110	11.321	36,300
2025-02-04	11.700	12.050	11.700	12.030	11.247	46,400
2025-02-03	11.500	11.930	11.400	11.690	10.929	49,400
2025-01-31	12.110	12.110	11.710	11.750	10.985	18,300
2025-01-30	11.990	11.990	11.770	11.900	11.125	18,700
2025-01-29	12.090	12.090	11.530	11.700	10.938	40,800
2025-01-28	12.320	12.320	11.750	11.810	11.041	31,600
2025-01-27	12.210	12.220	11.900	12.060	11.275	31,800
2025-01-24	12.490	12.500	12.200	12.200	11.405	71,600
2025-01-23	12.680	12.680	12.330	12.330	11.527	50,800
2025-01-22	12.250	12.690	12.210	12.500	11.686	82,300
2025-01-21	12.180	12.350	12.180	12.250	11.452	14,100
2025-01-20	12.270	12.370	12.210	12.340	11.536	21,700
2025-01-17	12.250	12.350	12.030	12.160	11.368	32,400
2025-01-16	12.370	12.370	12.030	12.080	11.293	19,000
2025-01-15	12.250	12.560	12.230	12.380	11.574	22,300
2025-01-14	11.950	12.330	11.650	12.150	11.359	33,400
2025-01-13	12.100	12.100	11.720	11.760	10.994	33,400
2025-01-10	12.220	12.230	11.930	11.960	11.181	27,600
2025-01-09	12.140	12.240	12.140	12.220	11.424	13,900
2025-01-08	12.780	12.780	12.120	12.170	11.377	27,900
2025-01-07	12.000	12.700	12.000	12.500	11.686	66,300
2025-01-06	11.840	11.930	11.670	11.720	10.957	57,900
2025-01-03	11.510	11.640	11.500	11.640	10.882	17,300
2025-01-02	11.810	11.810	11.520	11.690	10.929	100,300
2024-12-31	11.650	11.850	11.640	11.830	11.060	9,700
2024-12-30	12.000	12.000	11.610	11.710	10.866	18,345
2024-12-27	11.820	12.010	11.640	12.000	11.135	31,804
2024-12-24	12.010	12.070	11.820	11.820	10.968	7,976
2024-12-23	12.270	12.270	11.890	12.010	11.145	24,427
2024-12-20	12.260	12.260	11.780	12.120	11.247	24,526
2024-12-19	12.280	12.280	11.830	12.040	11.172	53,738
2024-12-18	11.630	12.060	11.630	11.880	11.024	30,708
2024-12-17	11.710	11.810	11.530	11.800	10.950	112,761
2024-12-16	12.040	12.080	11.740	11.800	10.950	83,050
2024-12-13	12.310	12.330	12.140	12.160	11.284	12,762
2024-12-12	11.890	12.330	11.690	12.220	11.340	74,476
2024-12-11	12.150	12.210	11.890	11.890	11.033	60,518
2024-12-10	12.180	12.300	12.100	12.130	11.256	35,194
2024-12-09	12.400	12.480	12.050	12.100	11.228	135,592
2024-12-06	12.790	12.790	12.310	12.360	11.469	39,880
2024-12-05	12.970	12.970	12.500	12.540	11.636	27,916
2024-12-04	13.380	13.380	12.740	12.750	11.831	21,136
2024-12-03	13.270	13.400	12.810	13.400	12.434	199,599
2024-12-02	13.070	13.310	13.000	13.090	12.147	41,276
2024-11-29	12.580	12.980	12.210	12.950	12.017	49,551
2024-11-28	12.720	12.720	12.270	12.360	11.469	15,454
2024-11-27	12.300	12.340	12.080	12.150	11.275	34,696
2024-11-26	12.300	12.320	12.080	12.220	11.340	46,560
2024-11-25	12.690	12.690	12.240	12.290	11.405	97,407
2024-11-22	13.180	13.180	12.440	12.550	11.646	34,696
2024-11-21	12.650	12.700	12.500	12.510	11.609	51,744
2024-11-20	13.090	13.090	12.650	12.680	11.766	32,801
2024-11-19	13.000	13.030	12.880	12.980	12.045	13,360

← NewerPage 8 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.