DRI Healthcare Trust - DHT-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.1	16.27	16.27	16.33	16.04	13,795
February 19, 2026	16.05	16.19	16.19	16.19	16.01	43,155
February 18, 2026	15.99	16.06	16.06	16.17	15.99	21,373
February 17, 2026	16.25	16.03	16.03	16.25	15.94	19,890
February 13, 2026	16.08	16	16	16.19	15.9	19,475
February 12, 2026	15.79	15.84	15.84	16.11	15.73	14,320
February 11, 2026	16.38	15.84	15.84	16.38	15.5	45,930
February 10, 2026	16.48	16.1	16.1	16.48	16.1	16,239
February 09, 2026	16.28	16.38	16.38	16.39	16.16	9,650
February 06, 2026	16.06	16.3	16.3	16.3	15.99	8,824
February 05, 2026	16.33	16.05	16.05	16.6	15.98	92,217
February 04, 2026	16.39	16.59	16.59	16.75	16.31	45,426
February 03, 2026	16.32	16.5	16.5	16.6	16.24	13,879
February 02, 2026	16.11	16.45	16.45	16.65	16.02	33,685
January 30, 2026	15.87	16.16	16.16	16.21	15.83	20,791
January 29, 2026	15.35	16.01	16.01	16.28	15.35	283,763
January 28, 2026	15.36	15.51	15.51	15.59	15.3	40,303
January 27, 2026	15.03	15.5	15.5	15.62	15.03	52,034
January 26, 2026	15.41	15.4	15.4	15.64	15.3	39,161
January 23, 2026	15.37	15.55	15.55	15.6	15.29	18,307
January 22, 2026	15.53	15.52	15.52	15.71	15.43	17,341
January 21, 2026	15.05	15.65	15.65	15.79	15	71,917
January 20, 2026	15.87	15.23	15.23	15.91	15.23	38,650
January 19, 2026	15.95	15.81	15.81	15.95	15.6	14,462
January 16, 2026	15.72	15.7	15.7	15.78	15.6	28,361
January 15, 2026	16.23	15.84	15.84	16.23	15.75	22,721
January 14, 2026	16.25	16.11	16.11	16.25	15.98	11,747
January 13, 2026	16.39	16.22	16.22	16.91	16.18	29,785
January 12, 2026	16.33	16.39	16.39	16.45	16.13	21,648
January 09, 2026	15.94	16.07	16.07	16.23	15.76	20,689
January 08, 2026	15.47	15.87	15.87	15.94	15.42	19,553
January 07, 2026	15.67	15.45	15.45	15.9	15.37	64,565
January 06, 2026	15.63	15.72	15.72	15.93	15.62	11,521
January 05, 2026	16.35	15.55	15.55	16.35	15.55	39,890
January 02, 2026	16.07	16.09	16.09	16.15	15.82	17,528
December 31, 2025	15.77	16.07	16.07	16.13	15.67	30,494
December 30, 2025	15.87	15.78	15.64	15.92	15.74	16,934
December 29, 2025	16.09	15.85	15.71	16.24	15.82	9,396
December 23, 2025	16.39	16.15	16.15	16.39	16.13	39,594
December 22, 2025	16.25	16.14	16.14	16.3	16.14	23,724
December 19, 2025	16.39	16.26	16.26	16.6	16.26	9,732
December 18, 2025	16.79	16.43	16.43	16.79	16.36	30,761
December 17, 2025	16.59	16.5	16.5	16.85	16.5	54,237
December 16, 2025	17.19	16.45	16.45	17.19	16.43	20,485
December 15, 2025	17.09	16.84	16.84	17.15	16.75	36,350
December 12, 2025	16.73	17.08	17.08	17.31	16.54	50,221
December 11, 2025	16.92	16.86	16.86	17.08	16.78	26,358
December 10, 2025	16.87	16.81	16.81	17.25	16.68	58,033
December 09, 2025	16.03	16.51	16.51	16.9	16.03	40,241
December 08, 2025	16.5	16.16	16.16	16.5	16.06	29,457
December 05, 2025	16.55	16.46	16.46	16.65	16.46	4,655
December 04, 2025	16.6	16.46	16.46	16.64	16.46	14,599
December 03, 2025	16.46	16.51	16.51	16.7	16.46	15,351
December 02, 2025	16.47	16.54	16.54	16.88	16.46	16,076
December 01, 2025	16.87	16.6	16.6	16.92	16.46	25,988
November 28, 2025	16.72	16.9	16.9	17.04	16.72	19,566
November 27, 2025	16.56	16.81	16.81	16.81	16.52	10,858
November 26, 2025	16.64	16.46	16.46	16.92	16.46	24,491
November 25, 2025	16.47	16.46	16.46	16.8	16.46	13,914
November 24, 2025	16.52	16.75	16.75	16.75	16.46	43,989

DRI Healthcare Trust (DHT-UN.TO) TSX