DRI Healthcare Trust (DHT-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 10:07AM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 100 |
| May 07, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| May 06, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| May 03, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| May 02, 2024 | 11.65 | 11.79 | 11.65 | 11.79 | 11.79 | 300 |
| May 01, 2024 | 11.83 | 11.85 | 11.83 | 11.85 | 11.85 | 1,200 |
| Apr 30, 2024 | 11.81 | 11.86 | 11.81 | 11.86 | 11.86 | 200 |
| Apr 29, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Apr 26, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Apr 25, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Apr 24, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Apr 23, 2024 | 12.50 | 12.50 | 12.41 | 12.41 | 12.41 | 1,100 |
| Apr 22, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Apr 19, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Apr 18, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 103 |
| Apr 17, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Apr 16, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Apr 15, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 100 |
| Apr 12, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Apr 11, 2024 | 12.40 | 12.53 | 12.38 | 12.53 | 12.53 | 10,000 |
| Apr 10, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1,400 |
| Apr 09, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1,950 |
| Apr 08, 2024 | 12.49 | 12.81 | 12.49 | 12.81 | 12.81 | 15,700 |
| Apr 05, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Apr 04, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Apr 03, 2024 | 12.02 | 12.02 | 12.01 | 12.01 | 12.01 | 1,700 |
| Apr 02, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Apr 01, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 500 |
| Mar 28, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Mar 27, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Mar 27, 2024 | 0.085 Dividend | |||||
| Mar 26, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.56 | - |
| Mar 25, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.56 | 1,100 |
| Mar 22, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.41 | 1,900 |
| Mar 21, 2024 | 11.30 | 11.46 | 11.28 | 11.45 | 11.37 | 11,400 |
| Mar 20, 2024 | 11.29 | 11.31 | 11.28 | 11.28 | 11.20 | 11,700 |
| Mar 19, 2024 | 11.51 | 11.55 | 11.25 | 11.30 | 11.22 | 36,300 |
| Mar 18, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.80 | - |
| Mar 15, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.80 | - |
| Mar 14, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.80 | - |
| Mar 13, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.80 | - |
| Mar 12, 2024 | 12.00 | 12.00 | 11.89 | 11.89 | 11.80 | 200 |
| Mar 11, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | - |
| Mar 08, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | - |
| Mar 07, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | - |
| Mar 06, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | - |
| Mar 05, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | 5,000 |
| Mar 04, 2024 | 11.55 | 12.00 | 11.55 | 11.93 | 11.84 | 3,800 |
| Mar 01, 2024 | 11.26 | 11.55 | 11.26 | 11.55 | 11.47 | 7,000 |
| Feb 29, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.62 | - |
| Feb 28, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.62 | 200 |
| Feb 27, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.65 | - |
| Feb 26, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.65 | - |
| Feb 23, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.65 | - |
| Feb 22, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.65 | - |
| Feb 21, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.65 | 1,300 |
| Feb 20, 2024 | 10.73 | 10.73 | 10.72 | 10.73 | 10.65 | 2,100 |
| Feb 16, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.65 | 200 |
| Feb 15, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Feb 14, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Feb 13, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 3,060 |
| Feb 12, 2024 | 11.00 | 11.00 | 10.91 | 10.91 | 10.83 | 2,800 |
| Feb 09, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.87 | - |
| Feb 08, 2024 | 10.75 | 10.95 | 10.75 | 10.95 | 10.87 | 6,800 |
| Feb 07, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.61 | - |
| Feb 06, 2024 | 10.50 | 10.70 | 10.50 | 10.69 | 10.61 | 3,600 |
| Feb 05, 2024 | 10.43 | 10.43 | 10.42 | 10.42 | 10.34 | 1,300 |
| Feb 02, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | - |
| Feb 01, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | - |
| Jan 31, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | 100 |
| Jan 30, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - |
| Jan 29, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | 14,900 |
| Jan 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | 100 |
| Jan 25, 2024 | 9.95 | 9.95 | 9.80 | 9.82 | 9.75 | 7,468 |
| Jan 24, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | 6,402 |
| Jan 23, 2024 | 9.75 | 10.00 | 9.75 | 10.00 | 9.93 | 15,503 |
| Jan 22, 2024 | 9.68 | 9.75 | 9.62 | 9.75 | 9.68 | 10,829 |
| Jan 19, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.35 | - |
| Jan 18, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.35 | - |
| Jan 17, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.35 | 700 |
| Jan 16, 2024 | 9.45 | 9.45 | 9.42 | 9.42 | 9.35 | 800 |
| Jan 15, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| Jan 12, 2024 | 9.61 | 9.61 | 9.60 | 9.60 | 9.53 | 600 |
| Jan 11, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| Jan 10, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| Jan 09, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | 400 |
| Jan 08, 2024 | 9.61 | 9.61 | 9.60 | 9.60 | 9.53 | 2,125 |
| Jan 05, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | 831 |
| Jan 04, 2024 | 9.51 | 9.55 | 9.45 | 9.45 | 9.38 | 11,450 |
| Jan 03, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - |
| Jan 02, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - |
| Dec 29, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - |
| Dec 28, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - |
| Dec 28, 2023 | 0.2662 Dividend | |||||
| Dec 27, 2023 | 9.55 | 9.55 | 9.45 | 9.50 | 9.17 | 7,700 |
| Dec 22, 2023 | 9.47 | 9.55 | 9.46 | 9.55 | 9.21 | 2,000 |
| Dec 21, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.68 | - |
| Dec 20, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.68 | - |
| Dec 19, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.68 | - |
| Dec 18, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.68 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.