Dream Industrial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	12.850	12.900	12.770	12.860	11.136	392,770
2024-03-01	12.710	12.900	12.620	12.890	11.162	442,228
2024-02-29	13.100	13.120	12.680	12.710	11.006	1,106,157
2024-02-28	13.220	13.240	13.025	13.030	11.283	549,369
2024-02-27	13.400	13.420	13.290	13.320	11.484	525,177
2024-02-26	13.550	13.550	13.350	13.350	11.510	301,158
2024-02-23	13.470	13.660	13.440	13.560	11.691	528,997
2024-02-22	13.520	13.565	13.420	13.530	11.665	324,920
2024-02-21	13.560	13.600	13.400	13.510	11.648	321,785
2024-02-20	13.450	13.555	13.440	13.530	11.665	378,117
2024-02-16	13.290	13.530	13.250	13.510	11.648	386,992
2024-02-15	13.360	13.610	13.360	13.550	11.682	416,733
2024-02-14	13.110	13.370	13.110	13.320	11.484	515,779
2024-02-13	13.430	13.430	13.050	13.150	11.337	570,314
2024-02-12	13.600	13.700	13.530	13.550	11.682	387,045
2024-02-09	13.530	13.700	13.470	13.590	11.717	392,584
2024-02-08	13.600	13.660	13.450	13.530	11.665	650,240
2024-02-07	13.740	13.830	13.640	13.660	11.777	262,742
2024-02-06	13.550	13.790	13.475	13.780	11.881	347,023
2024-02-05	13.690	13.700	13.470	13.550	11.682	393,072
2024-02-02	13.630	13.830	13.500	13.770	11.872	705,910
2024-02-01	13.490	13.770	13.370	13.740	11.846	555,745
2024-01-31	13.600	13.650	13.390	13.420	11.570	302,793
2024-01-30	13.840	13.840	13.530	13.580	11.708	538,891
2024-01-29	13.650	13.870	13.550	13.830	11.873	369,840
2024-01-26	13.530	13.640	13.450	13.600	11.676	572,408
2024-01-25	13.560	13.660	13.460	13.530	11.616	314,087
2024-01-24	13.830	13.850	13.505	13.530	11.616	337,420
2024-01-23	13.830	13.890	13.675	13.820	11.865	732,480
2024-01-22	13.600	13.810	13.600	13.810	11.856	390,898
2024-01-19	13.340	13.680	13.300	13.640	11.710	406,803
2024-01-18	13.520	13.620	13.250	13.320	11.436	484,129
2024-01-17	13.860	13.860	13.410	13.450	11.547	455,360
2024-01-16	13.920	13.970	13.800	13.950	11.976	296,557
2024-01-15	13.870	13.990	13.810	13.990	12.011	210,387
2024-01-12	13.850	13.960	13.840	13.860	11.899	249,761
2024-01-11	13.610	13.890	13.550	13.850	11.891	393,023
2024-01-10	13.750	13.760	13.640	13.670	11.736	393,654
2024-01-09	13.850	13.870	13.650	13.660	11.727	715,760
2024-01-08	13.800	14.020	13.780	13.860	11.899	674,152
2024-01-05	13.750	13.830	13.665	13.780	11.830	267,369
2024-01-04	13.830	13.965	13.760	13.780	11.830	499,271
2024-01-03	13.870	13.950	13.790	13.830	11.873	289,882
2024-01-02	13.910	14.010	13.900	13.920	11.951	177,712
2023-12-29	13.970	13.990	13.920	13.960	11.985	165,298
2023-12-28	14.040	14.080	13.880	13.970	11.994	288,256
2023-12-27	14.000	14.115	13.910	14.070	12.029	334,814
2023-12-22	13.860	13.900	13.650	13.890	11.875	256,442
2023-12-21	13.860	13.910	13.700	13.790	11.790	254,339
2023-12-20	13.750	13.940	13.710	13.760	11.764	767,517
2023-12-19	13.580	13.800	13.540	13.780	11.781	478,726
2023-12-18	13.570	13.710	13.480	13.580	11.610	346,110
2023-12-15	13.950	13.950	13.440	13.580	11.610	2,727,643
2023-12-14	13.800	13.920	13.650	13.780	11.781	838,685
2023-12-13	13.150	13.655	13.100	13.610	11.636	559,872
2023-12-12	13.020	13.140	12.930	13.090	11.191	289,250
2023-12-11	13.210	13.250	13.020	13.030	11.140	369,681
2023-12-08	13.030	13.230	13.030	13.210	11.294	369,829
2023-12-07	12.990	13.210	12.940	13.130	11.226	342,050
2023-12-06	13.190	13.280	13.000	13.020	11.132	364,731

← NewerPage 12 of 21 · 1,259 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.