Skip to main content
DRI Healthcare Trust (TSX:DHT.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.04
+0.37 (2.22%)
At close: Mar 5, 2026

DRI Healthcare Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.7717.3116.6417.0417.042.22%31,942
Mar 4, 202616.4216.7416.4216.6716.671.96%9,633
Mar 3, 202616.8316.8316.0216.3516.35-2.50%31,647
Mar 2, 202616.6616.9616.5516.7716.77-0.83%21,205
Feb 27, 202616.9917.1016.6816.9116.91-1.69%35,444
Feb 26, 202616.5717.2016.5717.2017.201.24%20,041
Feb 25, 202616.7417.0016.5616.9916.991.49%33,670
Feb 24, 202616.1116.7516.1116.7416.743.85%47,804
Feb 23, 202616.1416.2716.0116.1216.12-0.92%11,431
Feb 20, 202616.1016.3316.0416.2716.270.49%13,795
Feb 19, 202616.0516.1916.0116.1916.190.81%43,155
Feb 18, 202615.9916.1715.9916.0616.060.19%21,373
Feb 17, 202616.2516.2515.9416.0316.030.19%19,890
Feb 13, 202616.0816.1915.9016.0016.001.01%19,475
Feb 12, 202615.7916.1115.7315.8415.84-14,320
Feb 11, 202616.3816.3815.5015.8415.84-1.61%45,930
Feb 10, 202616.4816.4816.1016.1016.10-1.71%16,239
Feb 9, 202616.2816.3916.1616.3816.380.49%9,650
Feb 6, 202616.0616.3015.9916.3016.301.56%8,824
Feb 5, 202616.3316.6015.9816.0516.05-3.25%92,217
Feb 4, 202616.3916.7516.3116.5916.590.55%45,426
Feb 3, 202616.3216.6016.2416.5016.500.30%13,879
Feb 2, 202616.1116.6516.0216.4516.451.79%33,685
Jan 30, 202615.8716.2115.8316.1616.160.94%20,791
Jan 29, 202615.3516.2815.3516.0116.013.22%283,763
Jan 28, 202615.3615.5915.3015.5115.510.06%40,303
Jan 27, 202615.0315.6215.0315.5015.500.65%52,034
Jan 26, 202615.4115.6415.3015.4015.40-0.96%39,161
Jan 23, 202615.3715.6015.2915.5515.550.19%18,307
Jan 22, 202615.5315.7115.4315.5215.52-0.83%17,341
Jan 21, 202615.0515.7915.0015.6515.652.76%71,917
Jan 20, 202615.8715.9115.2315.2315.23-3.67%38,650
Jan 19, 202615.9515.9515.6015.8115.810.70%14,462
Jan 16, 202615.7215.7815.6015.7015.70-0.88%28,361
Jan 15, 202616.2316.2315.7515.8415.84-1.65%22,721
Jan 14, 202616.2516.2515.9816.1116.11-0.71%11,747
Jan 13, 202616.3916.9116.1816.2216.22-1.04%29,785
Jan 12, 202616.3316.4516.1316.3916.391.99%21,648
Jan 9, 202615.9416.2315.7616.0716.071.26%20,689
Jan 8, 202615.4715.9415.4215.8715.872.72%19,553
Jan 7, 202615.6715.9015.3715.4515.45-1.72%64,565
Jan 6, 202615.6315.9315.6215.7215.721.09%11,521
Jan 5, 202616.3516.3515.5515.5515.55-3.36%39,890
Jan 2, 202616.0716.1515.8216.0916.090.12%17,528
Dec 31, 202515.7716.1315.6716.0716.071.84%30,494
Dec 30, 202515.8715.9215.7415.7815.64-0.44%16,934
Dec 29, 202516.0916.2415.8215.8515.71-0.94%9,396
Dec 24, 202516.1116.1115.8916.0015.86-0.93%23,365
Dec 23, 202516.3916.3916.1316.1516.010.06%39,594
Dec 22, 202516.2516.3016.1416.1416.00-0.74%23,724
Dec 19, 202516.3916.6016.2616.2616.12-1.03%9,732
Dec 18, 202516.7916.7916.3616.4316.29-0.42%30,761
Dec 17, 202516.5916.8516.5016.5016.360.30%54,237
Dec 16, 202517.1917.1916.4316.4516.31-2.32%20,485
Dec 15, 202517.0917.1516.7516.8416.69-1.35%36,350
Dec 12, 202516.7317.3116.5417.0716.921.25%50,321
Dec 11, 202516.9217.0816.7816.8616.710.30%26,358
Dec 10, 202516.8717.2516.6816.8116.661.82%58,033
Dec 9, 202516.0316.9016.0316.5116.372.17%40,241
Dec 8, 202516.5016.5016.0616.1616.02-1.82%29,457
Dec 5, 202516.5516.6516.4616.4616.32-4,655
Dec 4, 202516.6016.6416.4616.4616.32-0.30%14,599
Dec 3, 202516.4616.7016.4616.5116.37-0.18%15,351
Dec 2, 202516.4716.8816.4616.5416.40-0.36%16,076
Dec 1, 202516.8716.9216.4616.6016.46-1.78%25,988
Nov 28, 202516.7217.0416.7216.9016.750.54%19,566
Nov 27, 202516.5616.8116.5216.8116.662.13%10,858
Nov 26, 202516.6416.9216.4616.4616.32-24,491
Nov 25, 202516.4716.8016.4616.4616.32-1.73%13,914
Nov 24, 202516.5216.7516.4616.7516.600.60%43,989
Nov 21, 202516.0216.7516.0216.6516.513.54%50,012
Nov 20, 202516.0516.3416.0516.0815.94-0.80%37,097
Nov 19, 202516.2716.2915.9716.2116.071.12%23,866
Nov 18, 202515.7616.1615.7616.0315.890.56%38,666
Nov 17, 202515.9016.0715.7515.9415.80-0.62%57,336
Nov 14, 202515.3316.1315.2616.0415.904.43%176,638
Nov 13, 202515.8015.8015.3015.3615.23-1.35%89,182
Nov 12, 202515.2615.8015.2315.5715.431.96%46,756
Nov 11, 202515.3615.5115.2715.2715.14-0.39%9,208
Nov 10, 202515.5215.7515.3215.3315.20-27,438
Nov 7, 202515.2915.3715.2315.3315.200.52%97,200
Nov 6, 202516.2516.2515.2315.2515.12-1.29%87,972
Nov 5, 202515.7015.7015.3115.4515.32-1.59%43,564
Nov 4, 202515.8416.0515.6215.7015.56-2.97%35,987
Nov 3, 202515.6316.3315.3216.1816.041.19%103,265
Oct 31, 202515.0415.9915.0115.9915.856.81%71,370
Oct 30, 202515.2015.2014.7714.9714.84-0.86%13,418
Oct 29, 202515.1215.1314.8815.1014.97-0.59%18,430
Oct 28, 202515.0915.1915.0415.1915.060.53%6,753
Oct 27, 202515.1515.2015.0715.1114.98-0.26%55,248
Oct 24, 202514.7815.1514.7815.1515.022.50%46,283
Oct 23, 202515.0115.0514.6814.7814.65-0.07%15,507
Oct 22, 202514.7815.0114.7814.7914.66-0.74%4,422
Oct 21, 202515.1915.2014.5914.9014.77-1.91%39,578
Oct 20, 202514.4015.1914.4015.1915.065.93%62,885
Oct 17, 202514.4914.5014.2814.3414.220.21%29,145
Oct 16, 202514.5014.5114.2814.3114.19-1.04%75,510
Oct 15, 202514.5114.6714.3114.4614.33-125,490
Oct 14, 202514.3814.6114.3814.4614.330.56%14,663
Oct 10, 202514.4414.6014.1014.3814.26-0.55%32,078