Dream Industrial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	12.920	13.095	12.880	13.040	11.149	845,214
2023-12-04	12.890	13.020	12.830	13.010	11.123	606,852
2023-12-01	12.510	12.860	12.510	12.850	10.986	346,971
2023-11-30	12.430	12.545	12.250	12.490	10.679	772,229
2023-11-29	12.440	12.600	12.360	12.490	10.679	499,193
2023-11-28	12.400	12.500	12.320	12.410	10.560	372,144
2023-11-27	12.400	12.490	12.350	12.400	10.552	335,867
2023-11-24	12.490	12.490	12.350	12.420	10.569	114,380
2023-11-23	12.380	12.500	12.370	12.450	10.594	97,412
2023-11-22	12.270	12.450	12.220	12.370	10.526	378,332
2023-11-21	12.400	12.400	12.250	12.270	10.441	342,268
2023-11-20	12.350	12.490	12.270	12.420	10.569	418,745
2023-11-17	12.310	12.470	12.230	12.420	10.569	589,325
2023-11-16	12.250	12.410	12.205	12.290	10.458	405,352
2023-11-15	12.300	12.400	12.230	12.300	10.467	479,857
2023-11-14	12.070	12.280	12.040	12.200	10.382	1,122,533
2023-11-13	11.980	12.050	11.750	11.780	10.024	333,744
2023-11-10	12.060	12.150	11.945	12.120	10.313	429,005
2023-11-09	12.330	12.440	12.025	12.090	10.288	592,085
2023-11-08	12.530	12.660	12.360	12.370	10.526	394,641
2023-11-07	12.450	12.535	12.370	12.420	10.569	349,388
2023-11-06	12.690	12.705	12.430	12.520	10.654	355,175
2023-11-03	12.650	12.930	12.630	12.770	10.867	1,816,129
2023-11-02	12.180	12.450	12.170	12.410	10.560	670,358
2023-11-01	11.690	12.060	11.690	11.990	10.203	462,700
2023-10-31	11.700	11.810	11.560	11.710	9.965	547,263
2023-10-30	11.530	11.880	11.530	11.620	9.888	532,814
2023-10-27	11.840	11.890	11.590	11.640	9.855	475,134
2023-10-26	11.890	11.950	11.750	11.780	9.974	478,316
2023-10-25	11.890	12.010	11.780	11.850	10.033	558,376
2023-10-24	12.020	12.100	11.935	12.080	10.228	421,548
2023-10-23	11.840	12.140	11.705	12.040	10.194	667,494
2023-10-20	12.070	12.140	11.910	11.960	10.126	555,265
2023-10-19	12.310	12.450	12.060	12.110	10.253	437,603
2023-10-18	12.780	12.780	12.400	12.440	10.533	382,376
2023-10-17	12.680	12.890	12.660	12.780	10.821	461,384
2023-10-16	12.740	12.880	12.710	12.760	10.804	385,674
2023-10-13	12.740	12.780	12.610	12.680	10.736	298,464
2023-10-12	12.940	12.940	12.620	12.710	10.761	464,977
2023-10-11	13.100	13.220	12.770	12.950	10.965	1,169,346
2023-10-10	13.190	13.285	12.990	13.000	11.007	1,442,918
2023-10-06	12.810	13.110	12.640	13.060	11.058	339,253
2023-10-05	12.920	13.080	12.900	12.910	10.931	574,845
2023-10-04	12.450	12.850	12.450	12.830	10.863	546,312
2023-10-03	12.500	12.520	12.230	12.430	10.524	517,517
2023-10-02	12.770	12.860	12.510	12.600	10.668	305,087
2023-09-29	13.130	13.130	12.790	12.840	10.871	787,411
2023-09-28	12.800	12.970	12.800	12.920	10.939	328,009
2023-09-27	12.940	13.020	12.740	12.850	10.830	656,492
2023-09-26	13.250	13.260	12.810	12.920	10.889	421,088
2023-09-25	13.540	13.570	13.280	13.300	11.210	282,362
2023-09-22	13.700	13.700	13.540	13.600	11.463	250,828
2023-09-21	13.810	13.880	13.660	13.690	11.538	376,887
2023-09-20	13.940	14.040	13.890	13.920	11.732	324,680
2023-09-19	14.130	14.130	13.820	13.830	11.656	272,255
2023-09-18	14.220	14.220	13.970	14.140	11.918	449,804
2023-09-15	14.060	14.300	14.040	14.220	11.985	880,450
2023-09-14	13.700	14.200	13.560	14.100	11.884	550,412
2023-09-13	13.550	13.790	13.550	13.680	11.530	517,810
2023-09-12	13.640	13.690	13.480	13.530	11.404	229,823

← NewerPage 13 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.