DRI Healthcare Trust (TSX:DHT.UN)
Canada · Delayed Price · Currency is CAD 18.17
-0.02 (-0.11%)
Oct 9, 2026, 4:00 PM EST
DRI Healthcare Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 18.19 | 18.20 | 18.13 | 18.17 | 18.17 | -0.11% | 30,938 |
| Oct 8, 2026 | 18.39 | 18.39 | 18.05 | 18.19 | 18.19 | -0.33% | 34,687 |
| Oct 7, 2026 | 18.19 | 18.25 | 18.12 | 18.25 | 18.25 | 0.16% | 8,763 |
| Oct 6, 2026 | 18.24 | 18.28 | 18.19 | 18.22 | 18.22 | -0.22% | 14,934 |
| Oct 5, 2026 | 18.34 | 18.40 | 18.17 | 18.26 | 18.26 | -0.76% | 19,133 |
| Oct 2, 2026 | 18.21 | 18.47 | 18.08 | 18.40 | 18.40 | 0.25% | 245,446 |
| Oct 1, 2026 | 18.12 | 18.38 | 17.83 | 18.36 | 18.36 | 0.25% | 21,096 |
| Sep 30, 2026 | 18.89 | 18.89 | 18.22 | 18.31 | 18.31 | -0.38% | 15,550 |
| Sep 29, 2026 | 18.89 | 18.89 | 18.35 | 18.38 | 18.38 | -0.56% | 35,800 |
| Sep 28, 2026 | 18.50 | 18.90 | 18.37 | 18.64 | 18.48 | 1.03% | 39,719 |
| Sep 25, 2026 | 18.50 | 18.50 | 18.21 | 18.45 | 18.30 | 0.44% | 39,681 |
| Sep 24, 2026 | 18.42 | 18.42 | 17.97 | 18.37 | 18.22 | 1.32% | 38,805 |
| Sep 23, 2026 | 18.82 | 18.82 | 18.00 | 18.13 | 17.98 | -1.57% | 30,686 |
| Sep 22, 2026 | 18.09 | 18.97 | 18.09 | 18.42 | 18.27 | 3.95% | 106,640 |
| Sep 21, 2026 | 17.50 | 17.78 | 17.19 | 17.72 | 17.57 | 2.67% | 99,063 |
| Sep 18, 2026 | 17.10 | 17.26 | 16.99 | 17.26 | 17.12 | 1.83% | 39,392 |
| Sep 17, 2026 | 17.09 | 17.09 | 16.89 | 16.95 | 16.81 | -0.59% | 39,855 |
| Sep 16, 2026 | 16.50 | 17.29 | 16.48 | 17.05 | 16.91 | 3.46% | 36,673 |
| Sep 15, 2026 | 16.67 | 16.85 | 16.30 | 16.48 | 16.34 | -2.54% | 98,872 |
| Sep 14, 2026 | 16.70 | 17.20 | 16.70 | 16.91 | 16.77 | -0.24% | 28,941 |
| Sep 11, 2026 | 16.99 | 17.27 | 16.88 | 16.95 | 16.81 | 0.06% | 36,383 |
| Sep 10, 2026 | 17.14 | 17.32 | 16.62 | 16.94 | 16.80 | -2.42% | 107,284 |
| Sep 9, 2026 | 17.37 | 17.51 | 17.24 | 17.36 | 17.21 | -0.17% | 30,136 |
| Sep 8, 2026 | 17.69 | 17.69 | 17.18 | 17.39 | 17.24 | 0.29% | 50,612 |
| Sep 4, 2026 | 17.75 | 17.75 | 16.90 | 17.34 | 17.20 | -0.69% | 68,428 |
| Sep 3, 2026 | 17.68 | 17.68 | 17.45 | 17.46 | 17.31 | -1.13% | 20,755 |
| Sep 2, 2026 | 17.85 | 17.95 | 17.57 | 17.66 | 17.51 | -0.84% | 29,534 |
| Sep 1, 2026 | 17.91 | 17.91 | 17.57 | 17.81 | 17.66 | 2.06% | 24,120 |
| Aug 31, 2026 | 18.00 | 18.00 | 17.27 | 17.45 | 17.30 | 0.17% | 40,374 |
| Aug 28, 2026 | 17.55 | 17.57 | 17.39 | 17.42 | 17.27 | -1.02% | 122,501 |
| Aug 27, 2026 | 17.66 | 17.78 | 17.56 | 17.60 | 17.45 | -0.17% | 15,340 |
| Aug 26, 2026 | 17.81 | 17.85 | 17.50 | 17.63 | 17.48 | -0.90% | 31,965 |
| Aug 25, 2026 | 17.91 | 17.99 | 17.68 | 17.79 | 17.64 | -0.78% | 38,405 |
| Aug 24, 2026 | 17.76 | 18.01 | 17.40 | 17.93 | 17.78 | 0.73% | 63,236 |
| Aug 21, 2026 | 17.86 | 17.90 | 17.55 | 17.80 | 17.65 | -0.45% | 22,996 |
| Aug 20, 2026 | 17.64 | 17.95 | 17.64 | 17.88 | 17.73 | -0.39% | 19,638 |
| Aug 19, 2026 | 18.07 | 18.11 | 17.75 | 17.95 | 17.80 | 0.11% | 31,901 |
| Aug 18, 2026 | 18.14 | 18.14 | 17.90 | 17.93 | 17.78 | -0.94% | 16,754 |
| Aug 17, 2026 | 18.43 | 18.43 | 18.03 | 18.10 | 17.95 | -0.82% | 21,425 |
| Aug 14, 2026 | 18.07 | 18.25 | 18.05 | 18.25 | 18.10 | 0.11% | 8,830 |
| Aug 13, 2026 | 18.38 | 18.42 | 18.01 | 18.23 | 18.08 | -1.03% | 20,745 |
| Aug 12, 2026 | 18.68 | 18.68 | 18.27 | 18.42 | 18.27 | -1.29% | 40,518 |
| Aug 11, 2026 | 18.32 | 19.18 | 18.13 | 18.66 | 18.50 | 3.61% | 129,719 |
| Aug 10, 2026 | 17.85 | 18.17 | 17.69 | 18.01 | 17.86 | 2.16% | 41,045 |
| Aug 7, 2026 | 17.00 | 17.77 | 17.00 | 17.63 | 17.48 | 3.04% | 51,374 |
| Aug 6, 2026 | 17.29 | 17.33 | 16.78 | 17.11 | 16.97 | -0.93% | 60,116 |
| Aug 5, 2026 | 17.05 | 17.43 | 17.05 | 17.27 | 17.13 | 0.06% | 24,250 |
| Aug 4, 2026 | 17.11 | 17.43 | 16.92 | 17.26 | 17.12 | -0.29% | 41,978 |
| Jul 31, 2026 | 17.20 | 17.49 | 17.20 | 17.31 | 17.17 | 1.11% | 24,370 |
| Jul 30, 2026 | 17.32 | 17.42 | 17.10 | 17.12 | 16.98 | -1.50% | 24,730 |