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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.02	16.65	16.65	16.75	16.02	50,012
November 20, 2025	16.05	16.08	16.08	16.34	16.05	37,097
November 19, 2025	16.27	16.21	16.21	16.29	15.97	23,866
November 18, 2025	15.76	16.03	16.03	16.16	15.76	38,666
November 17, 2025	15.9	15.94	15.94	16.07	15.75	57,336
November 14, 2025	15.33	16.04	16.04	16.13	15.26	176,638
November 13, 2025	15.8	15.36	15.36	15.8	15.3	89,182
November 12, 2025	15.26	15.57	15.57	15.79	15.23	46,756
November 11, 2025	15.36	15.27	15.27	15.51	15.27	9,208
November 10, 2025	15.52	15.33	15.33	15.75	15.32	27,438
November 07, 2025	15.29	15.33	15.33	15.37	15.23	97,200
November 06, 2025	16.25	15.25	15.25	16.25	15.23	87,972
November 05, 2025	15.7	15.45	15.45	15.7	15.31	43,564
November 04, 2025	15.84	15.7	15.7	16.05	15.62	35,987
November 03, 2025	15.63	16.18	16.18	16.33	15.32	103,265
October 31, 2025	15.04	15.99	15.99	15.99	15.01	71,370
October 30, 2025	15.2	14.97	14.97	15.2	14.77	13,418
October 29, 2025	15.12	15.1	15.1	15.13	14.88	18,430
October 28, 2025	15.09	15.19	15.19	15.19	15.04	6,753
October 27, 2025	15.15	15.11	15.11	15.2	15.07	55,248
October 24, 2025	14.78	15.15	15.15	15.15	14.78	46,283
October 23, 2025	15.01	14.78	14.78	15.05	14.68	15,507
October 22, 2025	14.78	14.79	14.79	15.01	14.78	4,422
October 21, 2025	15.19	14.9	14.9	15.2	14.59	39,578
October 20, 2025	14.4	15.19	15.19	15.19	14.4	62,885
October 17, 2025	14.49	14.34	14.34	14.5	14.28	29,145
October 16, 2025	14.5	14.31	14.31	14.51	14.28	75,510
October 15, 2025	14.51	14.46	14.46	14.67	14.31	125,490
October 14, 2025	14.38	14.46	14.46	14.61	14.38	14,663
October 10, 2025	14.44	14.38	14.38	14.6	14.1	32,078
October 09, 2025	14.51	14.46	14.46	14.65	14.46	9,545
October 08, 2025	14.53	14.56	14.56	14.79	14.5	24,437
October 07, 2025	15.05	14.64	14.64	15.15	14.64	30,811
October 06, 2025	15	15.05	15.05	15.23	14.92	56,714
October 03, 2025	14.94	15.05	15.05	15.05	14.75	31,857
October 02, 2025	14.81	14.9	14.9	14.9	14.61	8,377
October 01, 2025	14.42	14.75	14.75	14.85	14.42	29,517
September 30, 2025	14.92	14.7	14.7	14.92	14.4	41,557
September 29, 2025	14.43	15	15	15	14.43	60,510
September 26, 2025	14.2	14.89	14.89	14.89	14.13	33,837
September 25, 2025	14.53	14.2	14.2	14.53	14.15	38,216
September 24, 2025	14.31	14.31	14.31	14.41	14.16	49,255
September 23, 2025	14.88	14.19	14.19	14.88	14.14	36,840
September 22, 2025	14.79	14.88	14.88	14.98	14.71	18,029
September 19, 2025	14.78	14.7	14.7	14.78	14.5	63,013
September 18, 2025	14.65	14.88	14.88	14.95	14.65	24,874
September 17, 2025	14.45	14.72	14.72	14.73	14.45	18,138
September 16, 2025	14.46	14.56	14.56	14.63	14.46	10,381
September 15, 2025	14.77	14.51	14.51	14.77	14.46	17,225
September 12, 2025	14.5	14.57	14.57	14.62	14.49	6,722
September 11, 2025	14.39	14.62	14.62	14.62	14.39	27,098
September 10, 2025	14.79	14.39	14.39	14.79	14.39	12,296

DRI Healthcare Trust (DHT-UN.TO) TSX