Dream Industrial Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	13.440	13.500	13.255	13.380	11.855	231,543
2024-08-21	13.340	13.500	13.330	13.420	11.891	264,603
2024-08-20	13.300	13.470	13.220	13.340	11.820	194,348
2024-08-19	13.310	13.450	13.270	13.310	11.793	391,473
2024-08-16	13.220	13.340	13.180	13.310	11.793	281,445
2024-08-15	13.070	13.320	13.060	13.240	11.731	315,414
2024-08-14	12.850	13.130	12.830	13.020	11.536	346,260
2024-08-13	12.860	12.910	12.780	12.860	11.394	339,292
2024-08-12	12.940	12.940	12.730	12.770	11.315	452,886
2024-08-09	12.960	13.000	12.800	13.000	11.518	437,070
2024-08-08	12.950	12.980	12.840	12.940	11.465	566,772
2024-08-07	13.380	13.450	12.890	12.930	11.456	527,292
2024-08-06	13.080	13.300	13.080	13.230	11.722	419,883
2024-08-02	13.260	13.510	13.080	13.380	11.855	592,142
2024-08-01	13.590	13.680	13.340	13.390	11.864	552,139
2024-07-31	13.740	13.740	13.470	13.480	11.944	674,227
2024-07-30	13.780	13.840	13.670	13.790	12.167	380,186
2024-07-29	13.890	13.890	13.710	13.760	12.140	199,287
2024-07-26	13.790	13.880	13.780	13.840	12.211	186,114
2024-07-25	13.890	14.020	13.740	13.760	12.140	265,356
2024-07-24	13.870	14.150	13.850	13.870	12.237	363,027
2024-07-23	13.890	13.910	13.760	13.890	12.255	209,270
2024-07-22	13.630	13.970	13.590	13.900	12.264	428,491
2024-07-19	13.530	13.610	13.490	13.560	11.964	154,188
2024-07-18	13.550	13.670	13.510	13.620	12.017	283,557
2024-07-17	13.330	13.620	13.330	13.580	11.981	280,562
2024-07-16	13.240	13.485	13.200	13.450	11.867	442,718
2024-07-15	13.090	13.220	13.040	13.210	11.655	247,654
2024-07-12	13.100	13.200	13.060	13.090	11.549	281,780
2024-07-11	12.800	13.090	12.790	13.060	11.523	499,257
2024-07-10	12.760	12.760	12.640	12.720	11.223	351,782
2024-07-09	12.820	12.820	12.670	12.690	11.196	228,535
2024-07-08	12.640	12.870	12.585	12.870	11.355	444,683
2024-07-05	12.810	12.900	12.620	12.630	11.143	293,796
2024-07-04	12.850	12.880	12.780	12.820	11.311	80,810
2024-07-03	12.880	12.990	12.750	12.830	11.320	352,482
2024-07-02	12.730	12.890	12.700	12.880	11.364	634,215
2024-06-28	12.670	12.700	12.560	12.670	11.179	357,107
2024-06-27	12.450	12.660	12.410	12.630	11.092	702,196
2024-06-26	12.520	12.620	12.385	12.510	10.986	457,117
2024-06-25	12.720	12.720	12.590	12.610	11.074	312,273
2024-06-24	12.340	12.750	12.330	12.740	11.188	349,539
2024-06-21	12.390	12.460	12.270	12.300	10.802	1,757,258
2024-06-20	12.270	12.535	12.260	12.420	10.907	412,057
2024-06-19	12.490	12.540	12.310	12.320	10.820	243,532
2024-06-18	12.470	12.630	12.470	12.530	11.004	360,057
2024-06-17	12.510	12.600	12.420	12.510	10.986	367,023
2024-06-14	12.560	12.660	12.490	12.540	11.013	391,235
2024-06-13	12.700	12.720	12.540	12.630	11.092	436,405
2024-06-12	12.640	12.880	12.640	12.690	11.145	399,611
2024-06-11	12.510	12.650	12.480	12.510	10.986	410,610
2024-06-10	12.460	12.635	12.420	12.560	11.030	327,346
2024-06-07	12.590	12.660	12.480	12.480	10.960	251,952
2024-06-06	12.730	12.850	12.610	12.670	11.127	568,691
2024-06-05	12.440	12.800	12.440	12.750	11.197	631,029
2024-06-04	12.440	12.480	12.310	12.410	10.899	357,043
2024-06-03	12.270	12.460	12.270	12.450	10.934	707,250
2024-05-31	12.180	12.300	12.020	12.270	10.776	891,309
2024-05-30	12.290	12.310	12.130	12.220	10.681	344,096
2024-05-29	12.250	12.310	12.090	12.120	10.593	415,752

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0598 CAD
2026-08-31	0.0598 CAD
2026-07-31	0.0583 CAD
2026-06-30	0.0583 CAD
2026-05-29	0.0583 CAD
2026-04-30	0.0583 CAD
2026-03-31	0.0583 CAD
2026-02-27	0.0583 CAD
2026-01-30	0.0583 CAD
2025-12-31	0.0583 CAD
2025-11-28	0.0583 CAD
2025-10-31	0.0583 CAD
2025-09-29	0.0583 CAD
2025-08-29	0.0583 CAD
2025-07-31	0.0583 CAD
2025-06-30	0.0583 CAD
2025-05-30	0.0583 CAD
2025-04-30	0.0583 CAD
2025-03-31	0.0583 CAD
2025-02-28	0.0583 CAD
2025-01-31	0.0583 CAD
2024-12-31	0.0583 CAD
2024-11-29	0.0583 CAD
2024-10-31	0.0583 CAD
2024-09-27	0.0583 CAD
2024-08-30	0.0583 CAD
2024-07-31	0.0583 CAD
2024-06-28	0.0583 CAD
2024-05-31	0.0583 CAD
2024-04-29	0.0583 CAD
2024-03-27	0.0583 CAD
2024-02-28	0.0583 CAD
2024-01-30	0.0583 CAD
2023-12-28	0.0583 CAD
2023-11-29	0.0583 CAD
2023-10-30	0.0583 CAD
2023-09-28	0.0583 CAD
2023-08-30	0.0583 CAD
2023-07-28	0.0583 CAD
2023-06-29	0.0583 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.