DRI Healthcare Trust (TSX:DHT.UN)
Canada · Delayed Price · Currency is CAD 17.42
-0.18 (-1.02%)
Aug 28, 2026, 4:00 PM EST
DRI Healthcare Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 17.55 | 17.57 | 17.39 | 17.42 | 17.42 | -1.02% | 122,501 |
| Aug 27, 2026 | 17.66 | 17.78 | 17.56 | 17.60 | 17.60 | -0.17% | 15,340 |
| Aug 26, 2026 | 17.81 | 17.85 | 17.50 | 17.63 | 17.63 | -0.90% | 31,965 |
| Aug 25, 2026 | 17.91 | 17.99 | 17.68 | 17.79 | 17.79 | -0.78% | 38,405 |
| Aug 24, 2026 | 17.76 | 18.01 | 17.40 | 17.93 | 17.93 | 0.73% | 63,236 |
| Aug 21, 2026 | 17.86 | 17.90 | 17.55 | 17.80 | 17.80 | -0.45% | 22,996 |
| Aug 20, 2026 | 17.64 | 17.95 | 17.64 | 17.88 | 17.88 | -0.39% | 19,638 |
| Aug 19, 2026 | 18.07 | 18.11 | 17.75 | 17.95 | 17.95 | 0.11% | 31,901 |
| Aug 18, 2026 | 18.14 | 18.14 | 17.90 | 17.93 | 17.93 | -0.94% | 16,754 |
| Aug 17, 2026 | 18.43 | 18.43 | 18.03 | 18.10 | 18.10 | -0.82% | 21,425 |
| Aug 14, 2026 | 18.07 | 18.25 | 18.05 | 18.25 | 18.25 | 0.11% | 8,830 |
| Aug 13, 2026 | 18.38 | 18.42 | 18.01 | 18.23 | 18.23 | -1.03% | 20,745 |
| Aug 12, 2026 | 18.68 | 18.68 | 18.27 | 18.42 | 18.42 | -1.29% | 40,518 |
| Aug 11, 2026 | 18.32 | 19.18 | 18.13 | 18.66 | 18.66 | 3.61% | 129,719 |
| Aug 10, 2026 | 17.85 | 18.17 | 17.69 | 18.01 | 18.01 | 2.16% | 41,045 |
| Aug 7, 2026 | 17.00 | 17.77 | 17.00 | 17.63 | 17.63 | 3.04% | 51,374 |
| Aug 6, 2026 | 17.29 | 17.33 | 16.78 | 17.11 | 17.11 | -0.93% | 60,116 |
| Aug 5, 2026 | 17.05 | 17.43 | 17.05 | 17.27 | 17.27 | 0.06% | 24,250 |
| Aug 4, 2026 | 17.11 | 17.43 | 16.92 | 17.26 | 17.26 | -0.29% | 41,978 |
| Jul 31, 2026 | 17.20 | 17.49 | 17.20 | 17.31 | 17.31 | 1.11% | 24,370 |
| Jul 30, 2026 | 17.32 | 17.42 | 17.10 | 17.12 | 17.12 | -1.50% | 24,730 |
| Jul 29, 2026 | 17.47 | 17.62 | 17.27 | 17.38 | 17.38 | -1.92% | 90,196 |
| Jul 28, 2026 | 17.30 | 17.73 | 17.09 | 17.72 | 17.72 | 1.55% | 61,668 |
| Jul 27, 2026 | 17.30 | 17.47 | 17.16 | 17.45 | 17.45 | -0.06% | 52,280 |
| Jul 24, 2026 | 17.49 | 17.53 | 17.20 | 17.46 | 17.46 | -0.23% | 67,269 |
| Jul 23, 2026 | 17.78 | 17.83 | 17.47 | 17.50 | 17.50 | -1.63% | 63,273 |
| Jul 22, 2026 | 18.14 | 18.19 | 17.79 | 17.79 | 17.79 | -1.50% | 25,015 |
| Jul 21, 2026 | 18.00 | 18.60 | 17.60 | 18.06 | 18.06 | 0.33% | 78,001 |
| Jul 20, 2026 | 18.16 | 18.24 | 17.85 | 18.00 | 18.00 | -0.77% | 32,377 |
| Jul 17, 2026 | 18.40 | 18.40 | 18.00 | 18.14 | 18.14 | -0.06% | 50,568 |
| Jul 16, 2026 | 18.37 | 18.37 | 18.01 | 18.15 | 18.15 | 0.83% | 30,606 |
| Jul 15, 2026 | 18.02 | 18.17 | 18.00 | 18.00 | 18.00 | -0.44% | 57,222 |
| Jul 14, 2026 | 18.56 | 18.56 | 18.00 | 18.08 | 18.08 | -1.20% | 34,648 |
| Jul 13, 2026 | 18.66 | 18.71 | 18.30 | 18.30 | 18.30 | -1.61% | 31,414 |
| Jul 10, 2026 | 18.35 | 18.69 | 18.00 | 18.60 | 18.60 | 2.20% | 32,029 |
| Jul 9, 2026 | 19.06 | 19.06 | 18.05 | 18.20 | 18.20 | -4.01% | 93,227 |
| Jul 8, 2026 | 19.75 | 19.75 | 18.87 | 18.96 | 18.96 | -3.51% | 46,095 |
| Jul 7, 2026 | 19.42 | 19.68 | 19.20 | 19.65 | 19.65 | 1.45% | 23,747 |
| Jul 6, 2026 | 19.24 | 19.45 | 19.00 | 19.37 | 19.37 | 0.26% | 68,654 |
| Jul 3, 2026 | 18.92 | 19.33 | 18.83 | 19.32 | 19.32 | 2.17% | 30,437 |
| Jul 2, 2026 | 18.61 | 18.92 | 18.41 | 18.91 | 18.91 | 2.22% | 72,182 |
| Jun 30, 2026 | 18.34 | 18.52 | 17.88 | 18.50 | 18.50 | 0.80% | 99,827 |
| Jun 29, 2026 | 17.52 | 18.76 | 17.52 | 18.51 | 18.35 | 6.07% | 134,594 |
| Jun 26, 2026 | 17.40 | 17.58 | 17.15 | 17.45 | 17.30 | -0.51% | 23,836 |
| Jun 25, 2026 | 17.31 | 17.62 | 17.31 | 17.54 | 17.39 | 0.86% | 39,015 |
| Jun 24, 2026 | 17.24 | 17.46 | 17.20 | 17.39 | 17.24 | -0.46% | 32,571 |
| Jun 23, 2026 | 17.39 | 17.56 | 16.98 | 17.47 | 17.32 | -0.79% | 117,200 |
| Jun 22, 2026 | 17.99 | 17.99 | 17.61 | 17.61 | 17.46 | -1.95% | 52,939 |
| Jun 19, 2026 | 17.77 | 18.01 | 17.69 | 17.96 | 17.81 | 1.07% | 14,719 |
| Jun 18, 2026 | 18.15 | 18.15 | 17.74 | 17.77 | 17.62 | -2.20% | 36,839 |