DRI Healthcare Trust (TSX:DHT.UN)
13.27
-0.21 (-1.56%)
Jul 3, 2025, 4:00 PM EDT
DRI Healthcare Trust Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 13.40 | 13.41 | 13.24 | 13.27 | 13.27 | -1.56% | 26,270 |
Jul 2, 2025 | 13.34 | 13.48 | 13.31 | 13.48 | 13.48 | 1.05% | 14,708 |
Jun 30, 2025 | 13.30 | 13.40 | 13.20 | 13.34 | 13.34 | -0.45% | 18,579 |
Jun 27, 2025 | 13.58 | 13.58 | 13.40 | 13.40 | 13.26 | 0.15% | 23,330 |
Jun 26, 2025 | 13.49 | 13.57 | 13.30 | 13.38 | 13.24 | 1.21% | 35,370 |
Jun 25, 2025 | 13.49 | 13.50 | 13.16 | 13.22 | 13.09 | -1.78% | 34,417 |
Jun 24, 2025 | 13.62 | 13.72 | 13.44 | 13.46 | 13.32 | -1.39% | 16,956 |
Jun 23, 2025 | 13.42 | 13.68 | 13.42 | 13.65 | 13.51 | 1.19% | 20,670 |
Jun 20, 2025 | 13.46 | 13.50 | 13.34 | 13.49 | 13.35 | 0.75% | 14,913 |
Jun 19, 2025 | 13.14 | 13.40 | 13.14 | 13.39 | 13.25 | 1.21% | 31,306 |
Jun 18, 2025 | 13.60 | 13.69 | 13.13 | 13.23 | 13.10 | -2.58% | 111,167 |
Jun 17, 2025 | 13.29 | 13.59 | 13.25 | 13.58 | 13.44 | 1.57% | 35,900 |
Jun 16, 2025 | 13.22 | 13.43 | 13.22 | 13.37 | 13.23 | 0.30% | 358,588 |
Jun 13, 2025 | 13.19 | 13.42 | 13.19 | 13.33 | 13.19 | 0.30% | 237,849 |
Jun 12, 2025 | 13.06 | 13.30 | 12.85 | 13.29 | 13.15 | 2.07% | 54,321 |
Jun 11, 2025 | 12.95 | 13.14 | 12.91 | 13.02 | 12.89 | 1.01% | 28,316 |
Jun 10, 2025 | 12.83 | 13.12 | 12.83 | 12.89 | 12.76 | 0.70% | 24,740 |
Jun 9, 2025 | 12.94 | 13.19 | 12.80 | 12.80 | 12.67 | -1.23% | 29,842 |
Jun 6, 2025 | 12.95 | 13.02 | 12.91 | 12.96 | 12.83 | -0.23% | 22,601 |
Jun 5, 2025 | 12.82 | 13.15 | 12.82 | 12.99 | 12.86 | -0.23% | 125,016 |
Jun 4, 2025 | 13.27 | 13.28 | 12.80 | 13.02 | 12.89 | -0.69% | 66,942 |
Jun 3, 2025 | 12.87 | 13.16 | 12.81 | 13.11 | 12.98 | 1.47% | 28,284 |
Jun 2, 2025 | 13.25 | 13.37 | 12.90 | 12.92 | 12.79 | -3.22% | 38,911 |
May 30, 2025 | 12.88 | 13.35 | 12.85 | 13.35 | 13.21 | 3.25% | 42,714 |
May 29, 2025 | 12.71 | 13.20 | 12.71 | 12.93 | 12.80 | 1.02% | 225,517 |
May 28, 2025 | 12.61 | 12.97 | 12.61 | 12.80 | 12.67 | 1.03% | 20,994 |
May 27, 2025 | 12.53 | 12.81 | 12.53 | 12.67 | 12.54 | 0.16% | 29,826 |
May 26, 2025 | 12.65 | 12.68 | 12.51 | 12.65 | 12.52 | 0.08% | 27,076 |
May 23, 2025 | 12.57 | 12.68 | 12.57 | 12.64 | 12.51 | 0.56% | 12,456 |
May 22, 2025 | 12.73 | 12.76 | 12.57 | 12.57 | 12.44 | -1.02% | 22,177 |
May 21, 2025 | 12.63 | 12.78 | 12.57 | 12.70 | 12.57 | -0.39% | 26,982 |
May 20, 2025 | 12.88 | 12.89 | 12.65 | 12.75 | 12.62 | 1.11% | 377,733 |
May 16, 2025 | 12.61 | 12.78 | 12.24 | 12.61 | 12.48 | 0.88% | 88,250 |
May 15, 2025 | 12.44 | 12.55 | 12.31 | 12.50 | 12.37 | 0.16% | 25,795 |
May 14, 2025 | 12.74 | 12.74 | 12.20 | 12.48 | 12.35 | 0.32% | 48,743 |
May 13, 2025 | 12.40 | 12.65 | 12.37 | 12.44 | 12.31 | 0.32% | 25,396 |
May 12, 2025 | 12.23 | 12.61 | 12.23 | 12.40 | 12.27 | 0.40% | 26,583 |
May 9, 2025 | 12.10 | 12.53 | 12.10 | 12.35 | 12.22 | 2.49% | 20,408 |
May 8, 2025 | 11.99 | 12.28 | 11.99 | 12.05 | 11.93 | 0.42% | 58,000 |
May 7, 2025 | 11.79 | 12.00 | 11.75 | 12.00 | 11.88 | 2.21% | 43,223 |
May 6, 2025 | 11.83 | 11.83 | 11.62 | 11.74 | 11.62 | -1.26% | 14,855 |
May 5, 2025 | 11.76 | 11.92 | 11.69 | 11.89 | 11.77 | 0.68% | 36,159 |
May 2, 2025 | 11.44 | 11.85 | 11.40 | 11.81 | 11.69 | 2.79% | 23,147 |
May 1, 2025 | 11.48 | 11.50 | 11.33 | 11.49 | 11.37 | -0.09% | 11,588 |
Apr 30, 2025 | 11.45 | 11.50 | 11.18 | 11.50 | 11.38 | -0.26% | 49,983 |
Apr 29, 2025 | 11.23 | 11.55 | 11.20 | 11.53 | 11.41 | 2.49% | 12,466 |
Apr 28, 2025 | 11.30 | 11.31 | 11.11 | 11.25 | 11.14 | -0.79% | 25,550 |
Apr 25, 2025 | 11.31 | 11.34 | 11.12 | 11.34 | 11.22 | 0.53% | 25,713 |
Apr 24, 2025 | 11.31 | 11.41 | 11.28 | 11.28 | 11.17 | 0.62% | 23,059 |
Apr 23, 2025 | 10.91 | 11.34 | 10.91 | 11.21 | 11.10 | 3.32% | 32,000 |