Dream Industrial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	12.630	12.670	12.320	12.320	10.768	417,652
2024-05-27	12.620	12.720	12.600	12.640	11.048	164,749
2024-05-24	12.710	12.750	12.640	12.660	11.065	247,008
2024-05-23	12.800	12.840	12.600	12.640	11.048	456,359
2024-05-22	12.950	13.010	12.760	12.810	11.196	416,069
2024-05-21	12.980	13.090	12.880	12.940	11.310	413,473
2024-05-17	13.180	13.180	12.970	13.030	11.388	361,580
2024-05-16	13.000	13.160	12.975	13.140	11.485	238,752
2024-05-15	13.040	13.190	12.980	12.990	11.354	626,435
2024-05-14	13.060	13.080	12.960	12.970	11.336	228,647
2024-05-13	13.060	13.120	12.960	13.050	11.406	320,258
2024-05-10	13.060	13.110	12.980	13.060	11.415	421,949
2024-05-09	12.960	13.045	12.850	13.000	11.362	362,760
2024-05-08	12.600	12.960	12.500	12.960	11.327	654,154
2024-05-07	12.870	12.870	12.750	12.800	11.187	260,090
2024-05-06	12.750	12.890	12.695	12.870	11.249	614,693
2024-05-03	12.750	12.880	12.680	12.770	11.161	285,664
2024-05-02	12.560	12.720	12.470	12.670	11.074	496,535
2024-05-01	12.420	12.580	12.350	12.480	10.908	257,085
2024-04-30	12.380	12.520	12.320	12.410	10.847	789,096
2024-04-29	12.420	12.620	12.320	12.440	10.873	364,946
2024-04-26	12.430	12.530	12.385	12.470	10.848	265,714
2024-04-25	12.450	12.480	12.330	12.350	10.744	367,810
2024-04-24	12.570	12.620	12.500	12.530	10.900	340,529
2024-04-23	12.650	12.750	12.565	12.590	10.952	397,899
2024-04-22	12.350	12.660	12.330	12.650	11.005	653,742
2024-04-19	12.370	12.525	12.300	12.370	10.761	502,037
2024-04-18	12.340	12.420	12.215	12.390	10.778	536,263
2024-04-17	12.560	12.600	12.330	12.350	10.744	438,471
2024-04-16	12.500	12.580	12.410	12.520	10.892	373,751
2024-04-15	12.760	12.870	12.500	12.550	10.918	329,131
2024-04-12	12.820	12.930	12.670	12.700	11.048	387,663
2024-04-11	12.940	13.010	12.760	12.840	11.170	378,298
2024-04-10	12.930	12.960	12.790	12.890	11.213	655,981
2024-04-09	13.190	13.240	13.080	13.100	11.396	527,285
2024-04-08	12.940	13.140	12.840	13.100	11.396	453,012
2024-04-05	12.750	12.950	12.730	12.920	11.240	397,406
2024-04-04	12.850	12.940	12.750	12.800	11.135	320,727
2024-04-03	12.690	12.890	12.650	12.720	11.066	511,004
2024-04-02	13.050	13.080	12.720	12.730	11.074	1,118,981
2024-04-01	13.160	13.170	12.980	13.130	11.422	415,187
2024-03-28	13.120	13.280	13.060	13.180	11.466	857,805
2024-03-27	12.680	13.130	12.680	13.120	11.414	1,038,263
2024-03-26	12.710	12.780	12.650	12.750	11.041	529,473
2024-03-25	12.600	12.725	12.600	12.700	10.998	789,032
2024-03-22	12.840	12.890	12.660	12.670	10.972	471,979
2024-03-21	12.770	12.845	12.660	12.820	11.102	483,835
2024-03-20	12.600	12.730	12.590	12.660	10.963	426,176
2024-03-19	12.820	12.920	12.630	12.670	10.972	586,877
2024-03-18	12.760	12.845	12.690	12.820	11.102	319,559
2024-03-15	12.790	12.870	12.700	12.740	11.032	1,219,188
2024-03-14	12.800	12.860	12.720	12.780	11.067	543,192
2024-03-13	12.990	12.990	12.880	12.910	11.179	511,935
2024-03-12	12.900	12.970	12.810	12.950	11.214	384,267
2024-03-11	12.870	12.930	12.800	12.900	11.171	295,808
2024-03-08	12.700	12.990	12.695	12.910	11.179	867,961
2024-03-07	12.820	12.860	12.685	12.750	11.041	1,126,732
2024-03-06	12.670	12.925	12.670	12.750	11.041	1,032,513
2024-03-05	12.870	12.980	12.660	12.700	10.998	440,012
2024-03-04	12.850	12.900	12.770	12.860	11.136	392,770

← NewerPage 11 of 21 · 1,255 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.