Dream Industrial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	13.820	13.990	13.770	13.910	11.577	457,421
2023-06-13	13.910	13.980	13.780	13.800	11.485	675,564
2023-06-12	13.930	13.930	13.810	13.900	11.569	533,964
2023-06-09	13.940	13.990	13.890	13.930	11.594	537,236
2023-06-08	14.030	14.030	13.870	13.950	11.610	222,536
2023-06-07	14.100	14.170	13.960	13.980	11.635	413,009
2023-06-06	13.900	14.150	13.900	14.140	11.768	211,047
2023-06-05	14.050	14.050	13.900	13.930	11.594	222,357
2023-06-02	13.820	14.100	13.820	14.100	11.735	410,633
2023-06-01	13.800	13.920	13.750	13.770	11.461	237,418
2023-05-31	13.660	13.915	13.660	13.840	11.519	551,448
2023-05-30	13.850	13.950	13.730	13.730	11.427	178,163
2023-05-29	13.720	13.920	13.720	13.890	11.512	171,077
2023-05-26	13.670	13.840	13.670	13.790	11.429	194,261
2023-05-25	13.800	13.820	13.690	13.690	11.346	518,978
2023-05-24	13.960	13.980	13.810	13.840	11.470	254,585
2023-05-23	13.970	14.130	13.960	14.020	11.620	290,827
2023-05-19	13.960	14.010	13.850	13.990	11.595	313,262
2023-05-18	14.010	14.010	13.800	13.910	11.528	313,542
2023-05-17	14.080	14.120	13.930	14.040	11.636	291,440
2023-05-16	14.140	14.180	13.970	14.030	11.628	349,216
2023-05-15	14.010	14.200	14.000	14.170	11.744	526,348
2023-05-12	13.960	14.090	13.910	14.010	11.611	458,993
2023-05-11	13.980	13.995	13.760	13.970	11.578	496,452
2023-05-10	14.100	14.100	13.920	14.000	11.603	564,601
2023-05-09	14.070	14.220	14.040	14.070	11.661	672,643
2023-05-08	14.230	14.230	14.070	14.120	11.702	544,088
2023-05-05	14.150	14.230	14.060	14.220	11.785	3,800,548
2023-05-04	14.900	14.960	14.510	14.640	12.133	472,017
2023-05-03	14.710	14.910	14.710	14.800	12.266	583,591
2023-05-02	14.760	14.815	14.500	14.630	12.125	481,333
2023-05-01	14.880	14.940	14.775	14.800	12.266	203,822
2023-04-28	14.840	14.925	14.820	14.840	12.299	597,616
2023-04-27	14.500	14.890	14.500	14.830	12.291	346,247
2023-04-26	14.830	14.940	14.560	14.580	12.035	356,827
2023-04-25	14.930	15.060	14.790	14.850	12.258	293,609
2023-04-24	14.970	15.100	14.940	15.020	12.399	351,007
2023-04-21	14.980	15.130	14.900	15.000	12.382	468,518
2023-04-20	14.860	15.040	14.840	14.960	12.349	220,341
2023-04-19	14.820	14.940	14.730	14.880	12.283	277,291
2023-04-18	14.980	15.100	14.880	14.890	12.291	380,101
2023-04-17	14.760	15.040	14.655	14.960	12.349	482,466
2023-04-14	14.850	14.950	14.750	14.820	12.233	503,943
2023-04-13	14.850	14.900	14.700	14.830	12.242	464,207
2023-04-12	14.810	14.960	14.770	14.830	12.242	503,872
2023-04-11	14.500	14.730	14.420	14.730	12.159	478,742
2023-04-10	14.400	14.580	14.350	14.490	11.961	252,208
2023-04-06	14.400	14.560	14.290	14.520	11.986	273,709
2023-04-05	14.470	14.560	14.320	14.400	11.887	368,680
2023-04-04	14.730	14.740	14.500	14.580	12.035	347,232
2023-04-03	14.720	14.750	14.630	14.730	12.159	361,432
2023-03-31	14.440	14.710	14.400	14.700	12.134	463,488
2023-03-30	14.260	14.460	14.260	14.380	11.870	313,331
2023-03-29	14.200	14.320	14.160	14.270	11.731	627,904
2023-03-28	14.240	14.330	14.060	14.110	11.600	340,604
2023-03-27	14.300	14.360	14.205	14.310	11.764	217,801
2023-03-24	14.010	14.300	14.010	14.240	11.707	434,177
2023-03-23	14.100	14.290	14.080	14.090	11.583	342,827
2023-03-22	14.140	14.320	14.080	14.120	11.608	443,089
2023-03-21	14.210	14.360	14.200	14.210	11.682	325,984

← NewerPage 15 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.