DRI Healthcare Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	13.200	13.200	12.910	12.960	12.026	38,185
2024-11-15	13.220	13.220	12.800	12.940	12.008	54,935
2024-11-14	12.900	13.200	12.840	13.030	12.091	125,423
2024-11-13	13.190	13.350	13.010	13.200	12.249	40,777
2024-11-12	13.640	13.640	13.210	13.290	12.332	18,345
2024-11-11	13.110	13.370	13.110	13.300	12.342	33,400
2024-11-08	13.350	13.350	12.900	13.170	12.221	157,327
2024-11-07	13.620	13.840	13.230	13.250	12.295	60,618
2024-11-06	14.000	14.010	13.480	13.850	12.852	20,638
2024-11-05	14.000	14.100	13.820	13.900	12.898	126,220
2024-11-04	13.780	14.200	13.340	14.030	13.019	38,783
2024-11-01	14.180	14.180	13.720	13.820	12.824	12,463
2024-10-31	13.940	14.060	13.820	13.920	12.917	22,532
2024-10-30	13.720	13.890	13.700	13.820	12.824	12,562
2024-10-29	13.760	13.990	13.700	13.890	12.889	12,163
2024-10-28	14.070	14.090	13.330	13.400	12.434	81,455
2024-10-25	14.060	14.060	13.810	13.990	12.982	19,741
2024-10-24	13.910	13.910	13.700	13.750	12.759	15,952
2024-10-23	14.110	14.110	13.650	13.890	12.889	51,545
2024-10-22	14.570	14.570	14.030	14.120	13.103	45,962
2024-10-21	14.750	14.910	14.320	14.670	13.613	35,094
2024-10-18	14.750	14.750	14.500	14.730	13.669	21,136
2024-10-17	15.000	15.120	14.400	14.550	13.502	57,228
2024-10-16	14.480	14.480	13.870	13.960	12.954	51,545
2024-10-15	14.320	14.430	13.930	14.110	13.093	73,080
2024-10-11	14.420	14.670	14.380	14.420	13.381	28,016
2024-10-10	14.330	14.740	14.330	14.550	13.502	40,877
2024-10-09	14.750	14.750	14.310	14.330	13.297	33,400
2024-10-08	14.060	14.670	14.060	14.600	13.548	80,059
2024-10-07	13.790	14.200	13.650	14.120	13.103	36,789
2024-10-04	13.490	14.140	13.480	13.690	12.704	47,158
2024-10-03	12.680	13.380	12.680	13.240	12.286	26,022
2024-10-02	12.650	13.060	12.650	12.810	11.887	9,970
2024-10-01	13.390	13.390	12.850	13.100	12.156	7,079
2024-09-30	12.650	13.200	12.650	13.130	12.184	26,520
2024-09-27	12.660	12.760	12.650	12.670	11.757	22,034
2024-09-26	12.820	12.980	12.650	12.770	11.744	47,457
2024-09-25	12.160	12.710	12.090	12.660	11.643	72,382
2024-09-24	11.810	12.060	11.790	11.930	10.972	21,635
2024-09-23	12.170	12.190	11.700	11.710	10.770	42,771
2024-09-20	12.320	12.380	12.000	12.000	11.036	19,940
2024-09-19	12.300	12.480	12.120	12.260	11.275	15,952
2024-09-18	12.040	12.420	12.040	12.300	11.312	23,230
2024-09-17	12.290	12.290	11.780	12.200	11.220	75,672
2024-09-16	12.510	12.900	12.400	12.400	11.404	50,249
2024-09-13	12.480	12.630	12.450	12.500	11.496	12,263
2024-09-12	12.270	12.440	12.240	12.430	11.432	15,653
2024-09-11	11.720	12.290	11.370	12.210	11.229	84,546
2024-09-10	11.450	11.660	11.150	11.660	10.724	14,357
2024-09-09	11.540	11.550	11.400	11.450	10.530	78,464
2024-09-06	11.800	11.890	11.520	11.590	10.659	16,650
2024-09-05	11.690	11.840	11.680	11.800	10.852	20,339
2024-09-04	11.690	11.730	11.550	11.560	10.632	32,702
2024-09-03	11.670	11.890	11.650	11.670	10.733	27,118
2024-08-30	12.380	12.380	11.800	11.910	10.953	27,617
2024-08-29	12.410	12.430	12.000	12.020	11.055	33,001
2024-08-28	12.500	12.520	12.360	12.390	11.395	8,574
2024-08-27	12.540	12.610	12.350	12.460	11.459	15,852
2024-08-26	12.540	12.710	12.490	12.590	11.579	20,439
2024-08-23	12.680	12.880	12.680	12.690	11.671	27,717

← NewerPage 9 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.