Dream Industrial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	13.690	13.810	13.630	13.680	11.530	319,630
2023-09-08	13.920	13.950	13.640	13.650	11.505	401,193
2023-09-07	13.920	13.930	13.860	13.890	11.707	177,588
2023-09-06	13.880	14.020	13.880	13.950	11.758	295,528
2023-09-05	13.850	13.990	13.730	13.900	11.715	325,820
2023-09-01	13.810	14.005	13.810	13.950	11.758	361,295
2023-08-31	13.950	13.990	13.760	13.790	11.623	875,519
2023-08-30	13.960	14.020	13.890	14.000	11.800	240,159
2023-08-29	13.670	13.950	13.670	13.920	11.683	247,519
2023-08-28	13.590	13.720	13.590	13.690	11.490	268,567
2023-08-25	13.540	13.610	13.505	13.560	11.381	231,667
2023-08-24	13.610	13.730	13.500	13.540	11.364	145,745
2023-08-23	13.420	13.660	13.380	13.620	11.431	184,793
2023-08-22	13.350	13.480	13.290	13.380	11.230	320,331
2023-08-21	13.500	13.530	13.350	13.390	11.238	384,075
2023-08-18	13.570	13.690	13.430	13.570	11.389	342,896
2023-08-17	13.660	13.740	13.585	13.620	11.431	275,386
2023-08-16	13.880	13.910	13.645	13.690	11.490	327,390
2023-08-15	13.890	14.070	13.840	13.910	11.675	253,939
2023-08-14	14.170	14.170	13.940	14.000	11.750	302,759
2023-08-11	14.140	14.230	14.045	14.170	11.893	233,589
2023-08-10	14.210	14.375	14.145	14.160	11.885	416,831
2023-08-09	14.340	14.370	14.170	14.170	11.893	292,486
2023-08-08	14.250	14.640	14.230	14.370	12.061	1,668,843
2023-08-04	14.060	14.270	14.050	14.250	11.960	9,632,694
2023-08-03	14.060	14.130	13.940	14.080	11.817	919,456
2023-08-02	14.150	14.190	14.020	14.080	11.817	633,967
2023-08-01	14.130	14.260	14.055	14.200	11.918	434,841
2023-07-31	14.120	14.250	14.020	14.190	11.910	474,573
2023-07-28	14.170	14.260	14.060	14.080	11.817	255,909
2023-07-27	14.420	14.470	14.100	14.140	11.819	328,936
2023-07-26	14.400	14.430	14.300	14.400	12.036	254,169
2023-07-25	14.320	14.410	14.290	14.370	12.011	252,305
2023-07-24	14.300	14.360	14.250	14.320	11.969	329,492
2023-07-21	14.370	14.440	14.250	14.250	11.911	870,700
2023-07-20	14.260	14.330	14.110	14.270	11.928	275,306
2023-07-19	14.300	14.300	14.190	14.280	11.936	307,919
2023-07-18	14.400	14.400	14.220	14.240	11.902	420,895
2023-07-17	14.450	14.460	14.310	14.340	11.986	776,998
2023-07-14	14.350	14.470	14.320	14.460	12.086	607,887
2023-07-13	14.410	14.410	14.200	14.380	12.019	1,071,287
2023-07-12	14.350	14.530	14.280	14.330	11.978	689,911
2023-07-11	14.320	14.360	14.230	14.300	11.953	348,754
2023-07-10	14.250	14.290	14.160	14.250	11.911	2,166,497
2023-07-07	14.190	14.280	14.110	14.230	11.894	938,323
2023-07-06	14.190	14.270	14.120	14.240	11.902	453,133
2023-07-05	14.180	14.345	14.080	14.320	11.969	676,411
2023-07-04	14.030	14.250	14.030	14.140	11.819	443,325
2023-06-30	13.890	14.120	13.880	14.110	11.794	536,979
2023-06-29	13.550	13.840	13.550	13.820	11.551	454,995
2023-06-28	13.400	13.680	13.390	13.680	11.386	677,452
2023-06-27	13.120	13.450	13.120	13.400	11.153	415,554
2023-06-26	12.960	13.160	12.915	13.110	10.911	312,731
2023-06-23	13.050	13.090	12.840	13.010	10.828	504,347
2023-06-22	13.250	13.255	13.010	13.130	10.928	423,104
2023-06-21	13.350	13.390	13.220	13.300	11.069	225,341
2023-06-20	13.510	13.520	13.320	13.390	11.144	370,561
2023-06-19	13.590	13.620	13.490	13.510	11.244	139,530
2023-06-16	13.900	13.930	13.475	13.560	11.286	1,075,793
2023-06-15	13.890	13.890	13.760	13.810	11.494	214,643

← NewerPage 14 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.