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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	14.69	14.6	14.6	14.83	14.41	15,516
September 08, 2025	14.67	14.73	14.73	14.84	14.6	20,928
September 05, 2025	14.94	14.58	14.58	14.94	14.58	34,411
September 04, 2025	14.55	14.95	14.95	14.98	14.43	48,991
September 03, 2025	14.27	14.57	14.57	14.57	14.1	47,184
September 02, 2025	14.2	14.27	14.27	14.53	14.12	59,710
August 29, 2025	14.08	14.17	14.17	14.17	13.92	31,431
August 28, 2025	14.22	14.1	14.1	14.26	14.08	56,120
August 27, 2025	14.5	14.24	14.24	14.55	14.22	29,369
August 26, 2025	14.15	14.31	14.31	14.35	14.14	26,980
August 25, 2025	14.42	14.25	14.25	14.5	14.2	21,400
August 22, 2025	14.53	14.26	14.26	14.53	14.16	40,200
August 21, 2025	14.25	14.31	14.31	14.34	14.2	26,146
August 20, 2025	14.32	14.25	14.25	14.32	14.15	41,991
August 19, 2025	14.55	14.32	14.32	14.66	14.24	40,704
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

DRI Healthcare Trust (DHT-UN.TO) TSX