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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.25	14.56	14.56	14.58	14.16	33,949
August 15, 2025	14.09	14.25	14.25	14.39	14.09	71,403
August 14, 2025	14.83	14.25	14.25	14.83	13.91	77,185
August 13, 2025	14.23	14.95	14.95	14.95	14.23	25,066
August 12, 2025	14.49	14.5	14.5	14.64	14.47	8,427
August 11, 2025	14.78	14.47	14.47	14.78	14.46	26,845
August 08, 2025	14.64	14.56	14.56	14.72	14.5	37,976
August 07, 2025	14.24	14.64	14.64	14.64	14.24	22,373
August 06, 2025	14.74	14.34	14.34	14.74	14.34	26,502
August 05, 2025	14.54	14.78	14.78	14.8	14.32	62,984
August 01, 2025	13.93	14.12	14.12	14.3	13.82	188,386
July 31, 2025	13.96	13.97	13.97	14.24	13.96	27,461
July 30, 2025	14.49	13.96	13.96	14.49	13.95	42,250
July 29, 2025	14.5	14.49	14.49	14.63	14.46	15,671
July 28, 2025	14.91	14.51	14.51	14.94	14.5	16,450
July 25, 2025	14.67	14.65	14.65	14.71	14.5	32,327
July 24, 2025	14.68	14.72	14.72	14.8	14.38	42,448
July 23, 2025	14.95	14.79	14.79	14.95	14.68	32,898
July 22, 2025	14.47	14.95	14.95	14.95	14.3	51,191
July 21, 2025	14.21	14.27	14.27	14.39	14.05	54,145
July 18, 2025	13.99	13.99	13.99	14.17	13.93	46,002
July 17, 2025	14.1	13.93	13.93	14.16	13.9	57,018
July 16, 2025	13.85	14.06	14.06	14.09	13.82	23,420
July 15, 2025	14.06	13.82	13.82	14.06	13.75	24,158
July 14, 2025	13.83	14	14	14.04	13.83	27,324
July 11, 2025	13.9	13.93	13.93	14.13	13.81	41,809
July 10, 2025	13.71	13.93	13.93	14.18	13.62	38,235
July 09, 2025	13.91	13.72	13.72	14	13.7	71,145
July 08, 2025	13.97	13.87	13.87	14.12	13.86	142,906
July 07, 2025	13.56	13.84	13.84	13.88	13.56	56,623
July 04, 2025	13.3	13.37	13.37	13.47	13.3	12,885
July 03, 2025	13.4	13.27	13.27	13.41	13.24	26,270
July 02, 2025	13.34	13.48	13.48	13.48	13.31	14,708
June 30, 2025	13.3	13.34	13.34	13.4	13.2	18,579
June 27, 2025	13.58	13.4	13.26	13.58	13.4	23,330
June 26, 2025	13.49	13.38	13.24	13.57	13.3	35,370
June 25, 2025	13.49	13.22	13.09	13.5	13.16	34,417
June 24, 2025	13.62	13.46	13.32	13.72	13.44	16,956
June 23, 2025	13.42	13.65	13.51	13.68	13.42	20,670
June 20, 2025	13.46	13.49	13.35	13.5	13.34	14,913
June 19, 2025	13.14	13.39	13.39	13.4	13.14	31,306
June 18, 2025	13.6	13.23	13.23	13.69	13.13	111,167
June 17, 2025	13.29	13.58	13.58	13.59	13.25	35,900
June 16, 2025	13.22	13.37	13.37	13.43	13.22	358,588
June 13, 2025	13.19	13.33	13.33	13.42	13.19	237,849
June 12, 2025	13.06	13.29	13.29	13.3	12.85	54,321
June 11, 2025	12.95	13.02	13.02	13.14	12.91	28,316
June 10, 2025	12.83	12.89	12.89	13.12	12.83	24,740
June 09, 2025	12.94	12.8	12.8	13.19	12.8	29,842
June 06, 2025	12.95	12.96	12.96	13.02	12.91	22,601
June 05, 2025	12.82	12.99	12.99	13.15	12.82	125,016
June 04, 2025	13.27	13.02	13.02	13.28	12.8	66,942
June 03, 2025	12.87	13.11	13.11	13.16	12.81	28,284
June 02, 2025	13.25	12.92	12.92	13.37	12.9	38,911
May 30, 2025	12.88	13.35	13.35	13.35	12.85	42,714
May 29, 2025	12.71	12.93	12.93	13.2	12.71	225,517
May 28, 2025	12.61	12.8	12.8	12.97	12.61	20,994
May 27, 2025	12.53	12.67	12.67	12.81	12.53	29,826
May 26, 2025	12.65	12.65	12.65	12.68	12.51	27,076
May 23, 2025	12.57	12.64	12.64	12.68	12.57	12,456

DRI Healthcare Trust (DHT-UN.TO) TSX