DRI Healthcare (DHT.UN) Historical Prices

50 Followers

Time Period

Events

TSE:DHT.UN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	19.57	19.58	19.00	19.11	19.11	-1.85%	23,807	0.60
Nov 12, 2026	19.53	19.58	19.10	19.47	19.47	-0.26%	35,984	0.92
Nov 11, 2026	19.80	19.84	19.44	19.52	19.52	+0.15%	22,460	0.58
Nov 10, 2026	19.56	19.82	19.48	19.49	19.49	+1.35%	27,525	0.71
Nov 09, 2026	19.10	19.75	19.04	19.56	19.56	+1.72%	32,769	0.84
Nov 06, 2026	19.00	19.45	18.91	19.23	19.23	+2.45%	25,957	0.64
Nov 05, 2026	18.62	19.17	18.40	18.77	18.77	+0.11%	48,368	1.19
Nov 04, 2026	18.69	18.92	18.59	18.75	18.75	+1.19%	21,699	0.53
Nov 03, 2026	18.26	18.65	18.26	18.53	18.53	+1.09%	18,109	0.44
Nov 02, 2026	18.32	18.66	18.23	18.33	18.33	+1.05%	26,154	0.63
Oct 30, 2026	18.07	18.24	18.01	18.14	18.14	+0.22%	53,182	1.28
Oct 29, 2026	18.00	18.25	18.00	18.10	18.10	+0.28%	30,105	0.74
Oct 28, 2026	18.22	18.22	18.00	18.05	18.05	-0.72%	35,301	0.87
Oct 27, 2026	18.09	18.20	18.01	18.18	18.18	-0.27%	23,034	0.56
Oct 26, 2026	18.23	18.39	18.05	18.23	18.23	-1.46%	48,093	1.16
Oct 23, 2026	18.10	18.56	18.10	18.50	18.50	-0.32%	22,920	0.54
Oct 22, 2026	18.42	18.56	18.08	18.56	18.56	+0.43%	17,201	0.40
Oct 21, 2026	18.59	18.59	18.32	18.48	18.48	-0.38%	5,414	0.12
Oct 20, 2026	18.30	18.67	18.18	18.55	18.55	+1.20%	29,600	0.67
Oct 19, 2026	18.36	18.36	17.91	18.33	18.33	+2.52%	32,786	0.74
Oct 16, 2026	18.11	18.24	17.88	17.88	17.88	-0.94%	18,651	0.41
Oct 15, 2026	18.07	18.11	17.98	18.05	18.05	+0.39%	24,284	0.54
Oct 14, 2026	18.49	18.49	17.92	17.98	17.98	-1.02%	18,844	0.41
Oct 13, 2026	18.17	18.26	18.08	18.17	18.17	-0.03%	68,075	1.51
Oct 12, 2026	18.19	18.20	18.13	18.17	18.17	0.00%	0	0.00
Oct 09, 2026	18.19	18.20	18.13	18.17	18.17	-0.11%	30,938	0.67
Oct 08, 2026	18.39	18.39	18.05	18.19	18.19	-0.33%	34,687	0.76
Oct 07, 2026	18.19	18.25	18.12	18.25	18.25	+0.16%	8,763	0.19
Oct 06, 2026	18.24	18.28	18.19	18.22	18.22	-0.22%	14,934	0.31
Oct 05, 2026	18.34	18.40	18.17	18.26	18.26	-0.76%	19,133	0.40
Oct 02, 2026	18.21	18.47	18.08	18.40	18.40	+0.25%	245,446	5.52
Oct 01, 2026	18.12	18.38	17.83	18.36	18.36	+0.25%	21,096	0.47
Sep 30, 2026	18.89	18.89	18.22	18.31	18.31	-0.38%	15,550	0.34
Sep 29, 2026	18.89	18.89	18.35	18.38	18.38	-0.56%	35,800	0.78
Sep 28, 2026	18.50	18.90	18.37	18.64	18.48	+1.03%	39,719	0.88
Sep 25, 2026	18.50	18.50	18.21	18.45	18.30	+0.43%	39,681	0.86
Sep 24, 2026	18.42	18.42	17.97	18.37	18.22	+1.32%	38,805	0.81
Sep 23, 2026	18.82	18.82	18.00	18.13	17.98	-1.57%	30,686	0.64
Sep 22, 2026	18.09	18.97	18.09	18.42	18.27	+3.95%	106,640	2.28
Sep 21, 2026	17.50	17.78	17.19	17.72	17.57	+2.66%	99,063	2.17
Sep 18, 2026	17.10	17.26	16.99	17.26	17.12	+1.83%	39,392	0.84
Sep 17, 2026	17.09	17.09	16.89	16.95	16.81	-0.59%	39,855	0.85
Sep 16, 2026	16.50	17.29	16.48	17.05	16.91	+3.46%	36,673	0.79
Sep 15, 2026	16.67	16.85	16.30	16.48	16.34	-2.55%	98,872	2.16
Sep 14, 2026	16.70	17.20	16.70	16.91	16.77	-0.24%	28,941	0.64
Sep 11, 2026	16.99	17.27	16.88	16.95	16.81	+0.06%	36,383	0.79
Sep 10, 2026	17.14	17.32	16.62	16.94	16.80	-2.42%	107,284	2.39
Sep 09, 2026	17.37	17.51	17.24	17.36	17.21	-0.17%	30,136	0.67
Sep 08, 2026	17.69	17.69	17.18	17.39	17.24	+0.29%	50,612	1.13
Sep 07, 2026	17.75	17.75	16.90	17.34	17.19	0.00%	0	0.00

DRI Healthcare historical prices

DRI Healthcare (DHT.UN) Historical Prices

Become an Expert with TipRanks Premium