DRI Healthcare Trust (TSX:DHT.UN)
Canada
· Delayed Price · Currency is CAD 11.27
+0.02 (0.18%)
Apr 29, 2025, 1:05 PM EDT
DRI Healthcare Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 11.44 | 11.85 | 11.40 | 11.81 | 11.81 | 2.79% | 23,147 |
| May 1, 2025 | 11.48 | 11.50 | 11.33 | 11.49 | 11.49 | -0.09% | 11,588 |
| Apr 30, 2025 | 11.45 | 11.50 | 11.18 | 11.50 | 11.50 | -0.26% | 49,983 |
| Apr 29, 2025 | 11.23 | 11.55 | 11.20 | 11.53 | 11.53 | 2.49% | 12,466 |
| Apr 28, 2025 | 11.30 | 11.31 | 11.11 | 11.25 | 11.25 | -0.79% | 25,550 |
| Apr 25, 2025 | 11.31 | 11.34 | 11.12 | 11.34 | 11.34 | 0.53% | 25,713 |
| Apr 24, 2025 | 11.31 | 11.41 | 11.28 | 11.28 | 11.28 | 0.62% | 23,059 |
| Apr 23, 2025 | 10.91 | 11.34 | 10.91 | 11.21 | 11.21 | 3.32% | 32,000 |
| Apr 22, 2025 | 11.16 | 11.20 | 10.85 | 10.85 | 10.85 | -2.69% | 55,320 |
| Apr 21, 2025 | 10.82 | 11.15 | 10.82 | 11.15 | 11.15 | -0.80% | 16,415 |
| Apr 17, 2025 | 11.22 | 11.46 | 11.22 | 11.24 | 11.24 | -0.71% | 29,908 |
| Apr 16, 2025 | 11.18 | 11.42 | 11.11 | 11.32 | 11.32 | 1.98% | 28,794 |
| Apr 15, 2025 | 11.40 | 11.40 | 11.05 | 11.10 | 11.10 | -1.16% | 41,281 |
| Apr 14, 2025 | 11.35 | 11.36 | 10.82 | 11.23 | 11.23 | 0.27% | 39,529 |
| Apr 11, 2025 | 11.25 | 11.25 | 10.80 | 11.20 | 11.20 | 0.36% | 22,641 |
| Apr 10, 2025 | 11.12 | 11.20 | 10.88 | 11.16 | 11.16 | -1.33% | 21,413 |
| Apr 9, 2025 | 10.81 | 11.46 | 10.81 | 11.31 | 11.31 | 2.17% | 32,273 |
| Apr 8, 2025 | 11.25 | 11.46 | 10.98 | 11.07 | 11.07 | -1.51% | 79,794 |
| Apr 7, 2025 | 10.70 | 11.24 | 10.70 | 11.24 | 11.24 | 0.99% | 52,031 |
| Apr 4, 2025 | 11.20 | 11.20 | 10.94 | 11.13 | 11.13 | -1.07% | 66,480 |
| Apr 3, 2025 | 11.52 | 11.52 | 11.25 | 11.25 | 11.25 | -1.83% | 50,531 |
| Apr 2, 2025 | 11.56 | 11.56 | 11.38 | 11.46 | 11.46 | 0.61% | 27,104 |
| Apr 1, 2025 | 11.50 | 11.54 | 11.36 | 11.39 | 11.39 | -1.39% | 20,765 |
| Mar 31, 2025 | 11.50 | 11.55 | 11.33 | 11.55 | 11.55 | -0.35% | 8,920 |
| Mar 28, 2025 | 11.51 | 11.64 | 11.43 | 11.59 | 11.45 | 0.35% | 61,757 |
| Mar 27, 2025 | 11.45 | 11.62 | 11.45 | 11.55 | 11.41 | 0.26% | 7,201 |
| Mar 26, 2025 | 11.41 | 11.63 | 11.41 | 11.52 | 11.38 | 0.17% | 16,523 |
| Mar 25, 2025 | 11.65 | 11.67 | 11.50 | 11.50 | 11.36 | -1.12% | 9,801 |
| Mar 24, 2025 | 11.65 | 11.65 | 11.42 | 11.63 | 11.49 | 0.52% | 29,344 |
| Mar 21, 2025 | 11.55 | 11.62 | 11.41 | 11.57 | 11.43 | 0.17% | 49,401 |
| Mar 20, 2025 | 11.65 | 11.69 | 11.55 | 11.55 | 11.41 | -0.77% | 19,063 |
| Mar 19, 2025 | 11.69 | 11.77 | 11.64 | 11.64 | 11.50 | 0.26% | 16,450 |
| Mar 18, 2025 | 11.71 | 11.71 | 11.57 | 11.61 | 11.47 | -0.77% | 15,814 |
| Mar 17, 2025 | 11.77 | 11.80 | 11.66 | 11.70 | 11.55 | 0.17% | 14,424 |
| Mar 14, 2025 | 11.53 | 11.77 | 11.53 | 11.68 | 11.53 | 1.21% | 45,916 |
| Mar 13, 2025 | 11.76 | 11.78 | 11.51 | 11.54 | 11.40 | -1.87% | 23,675 |
| Mar 12, 2025 | 11.76 | 11.80 | 11.61 | 11.76 | 11.61 | 0.94% | 13,840 |
| Mar 11, 2025 | 11.83 | 11.86 | 11.60 | 11.65 | 11.51 | -1.27% | 131,818 |
| Mar 10, 2025 | 12.02 | 12.07 | 11.80 | 11.80 | 11.65 | -2.16% | 15,253 |
| Mar 7, 2025 | 12.11 | 12.29 | 11.99 | 12.06 | 11.91 | -2.19% | 27,228 |
| Mar 6, 2025 | 12.70 | 12.70 | 12.20 | 12.33 | 12.18 | -2.22% | 37,783 |
| Mar 5, 2025 | 12.16 | 12.76 | 12.00 | 12.61 | 12.45 | 4.04% | 112,730 |
| Mar 4, 2025 | 12.00 | 12.15 | 11.80 | 12.12 | 11.97 | 5.39% | 100,756 |
| Mar 3, 2025 | 11.41 | 11.72 | 11.28 | 11.50 | 11.36 | -0.26% | 26,722 |
| Feb 28, 2025 | 11.61 | 11.63 | 11.40 | 11.53 | 11.39 | -0.86% | 61,877 |
| Feb 27, 2025 | 11.63 | 11.71 | 11.55 | 11.63 | 11.49 | - | 21,842 |
| Feb 26, 2025 | 11.80 | 11.91 | 11.58 | 11.63 | 11.49 | -1.19% | 35,739 |
| Feb 25, 2025 | 12.14 | 12.62 | 11.75 | 11.77 | 11.62 | -1.34% | 44,992 |
| Feb 24, 2025 | 12.19 | 12.20 | 11.93 | 11.93 | 11.78 | -0.91% | 32,144 |
| Feb 21, 2025 | 11.86 | 12.04 | 11.65 | 12.04 | 11.89 | 1.78% | 70,045 |