DRI Healthcare Trust (DHT.U)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.584795321637 | 8.55 | 8.76 | 8.44 | 393 | 8.61783439 | CS |
| 4 | -2.63 | -23.4194122885 | 11.23 | 11.65 | 7.99 | 3780 | 10.16384678 | CS |
| 12 | -3.21 | -27.1803556308 | 11.81 | 11.96 | 7.99 | 2418 | 10.46372628 | CS |
| 26 | -1.08 | -11.1570247934 | 9.68 | 12.81 | 7.99 | 3863 | 10.92758386 | CS |
| 52 | 0.05 | 0.584795321637 | 8.55 | 12.81 | 7.59 | 2836 | 10.5386147 | CS |
| 156 | 1.41 | 19.6105702364 | 7.19 | 12.81 | 4.65 | 3710 | 7.10205949 | CS |
| 260 | -0.9 | -9.47368421053 | 9.5 | 12.81 | 4.65 | 8940 | 8.54604173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1721338800 | 8.6 | 0.16 | 1.90 | 8.6 | 8.6 | 8.6 | 370 |
| 1721252400 | 8.44 | -0.26 | -2.99 | 8.44 | 8.44 | 8.44 | 400 |
| 1721166000 | 8.7 | -0.03 | -0.34 | 8.76 | 8.76 | 8.7 | 400 |
| 1721079600 | 8.73 | 0 | 0.00 | 8.73 | 8.73 | 8.73 | 0 |
| 1720820400 | 8.73 | 0.02 | 0.23 | 8.55 | 8.73 | 8.55 | 400 |
| 1720734000 | 8.71 | -0.31 | -3.44 | 8.95 | 8.95 | 8.71 | 700 |
| 1720647600 | 9.02 | 0.45 | 5.25 | 9.1649999 | 9.1649999 | 9.02 | 500 |
| 1720561200 | 8.57 | 0.42 | 5.15 | 8.61 | 8.71 | 8.55 | 8500 |
| 1720474800 | 8.15 | -2.97 | -26.71 | 9.16 | 9.16 | 7.99 | 8075 |
| 1720215600 | 11.12 | -0.53 | -4.55 | 11.13 | 11.13 | 11.12 | 400 |
| 1720129200 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1720042800 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1719956400 | 11.65 | 0.26 | 2.28 | 11.65 | 11.65 | 11.65 | 200 |
| 1719610800 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 0 |
| 1719524400 | 11.39 | 0.37 | 3.36 | 11.39 | 11.39 | 11.39 | 300 |
| 1719438000 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1719351600 | 11.02 | -0.28 | -2.48 | 11.015 | 11.02 | 11.015 | 200 |
| 1719265200 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1719006000 | 11.3 | -0.2 | -1.74 | 11.23 | 11.37 | 11.15 | 28700 |
| 1718919600 | 11.5 | 0.31 | 2.77 | 11.51 | 11.51 | 11.5 | 900 |
| 1718833200 | 11.19 | 0.28 | 2.57 | 11.11 | 11.19 | 11.11 | 1400 |
| 1718746800 | 10.91 | 0.07 | 0.65 | 10.59 | 10.96 | 10.59 | 3500 |
| 1718660400 | 10.84 | -0.16 | -1.45 | 10.74 | 10.91 | 10.74 | 5500 |
| 1718401200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1718314800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1718228400 | 11 | 0.17 | 1.57 | 11 | 11 | 11 | 2500 |
| 1718142000 | 10.83 | -0.29 | -2.61 | 10.83 | 10.83 | 10.83 | 100 |
| 1718055600 | 11.12 | -0.18 | -1.59 | 11.13 | 11.13 | 11.12 | 500 |
| 1717796400 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1717710000 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 300 |
| 1717623600 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1717537200 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1717450800 | 11.3 | 0.5 | 4.63 | 11.03 | 11.3 | 11.03 | 200 |
| 1717191600 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1717105200 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1717018800 | 10.8 | -0.21 | -1.91 | 10.75 | 10.8 | 10.54 | 2900 |
| 1716932400 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1716846000 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1716586800 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1716500400 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1716414000 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1716327600 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1715982000 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1715895600 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1715809200 | 11.01 | 0 | 0.00 | 11.02 | 11.02 | 11.01 | 1400 |
| 1715722800 | 11.01 | -0.17 | -1.52 | 11.02 | 11.02 | 11.01 | 1800 |
| 1715636400 | 11.18 | 0.15 | 1.36 | 11.03 | 11.29 | 10.92 | 801 |
| 1715377200 | 11.03 | -0.93 | -7.78 | 11.01 | 11.03 | 11 | 2200 |
| 1715290800 | 11.96 | 0 | 0.00 | 11.96 | 11.96 | 11.96 | 0 |
| 1715204400 | 11.96 | 0.17 | 1.44 | 11.96 | 11.96 | 11.96 | 100 |
| 1715118000 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1715031600 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1714772400 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1714686000 | 11.79 | -0.06 | -0.51 | 11.65 | 11.79 | 11.65 | 300 |
| 1714599600 | 11.85 | -0.01 | -0.08 | 11.83 | 11.85 | 11.83 | 1200 |
| 1714513200 | 11.86 | -0.55 | -4.43 | 11.81 | 11.86 | 11.81 | 200 |
| 1714426800 | 12.41 | 0 | 0.00 | 12.41 | 12.41 | 12.41 | 0 |
| 1714167600 | 12.41 | 0 | 0.00 | 12.41 | 12.41 | 12.41 | 0 |
| 1714081200 | 12.41 | 0 | 0.00 | 12.41 | 12.41 | 12.41 | 0 |
| 1713994800 | 12.41 | 0 | 0.00 | 12.41 | 12.41 | 12.41 | 0 |
| 1713908400 | 12.41 | 0.34 | 2.82 | 12.5 | 12.5 | 12.41 | 1100 |
| 1713822000 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 35 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
