Dream Industrial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	14.120	14.230	13.990	14.200	11.674	414,069
2023-03-17	14.100	14.180	13.980	14.140	11.624	1,790,412
2023-03-16	14.080	14.260	13.830	14.190	11.666	624,008
2023-03-15	14.180	14.385	13.975	14.180	11.657	1,357,751
2023-03-14	14.300	14.480	14.290	14.460	11.888	1,158,092
2023-03-13	14.040	14.440	13.960	14.290	11.748	859,129
2023-03-10	14.460	14.460	14.190	14.250	11.715	521,499
2023-03-09	14.600	14.645	14.475	14.540	11.953	577,359
2023-03-08	14.550	14.790	14.500	14.590	11.994	378,792
2023-03-07	14.870	14.870	14.530	14.640	12.035	691,001
2023-03-06	14.920	14.920	14.780	14.820	12.183	284,729
2023-03-03	14.860	14.940	14.780	14.840	12.200	340,346
2023-03-02	14.590	14.850	14.570	14.760	12.134	502,989
2023-03-01	14.750	14.820	14.580	14.700	12.085	536,259
2023-02-28	14.720	14.900	14.630	14.750	12.126	618,761
2023-02-27	14.850	15.010	14.700	14.710	12.093	1,151,883
2023-02-24	14.750	14.875	14.680	14.870	12.177	377,011
2023-02-23	14.860	14.910	14.770	14.850	12.160	364,532
2023-02-22	14.940	14.970	14.750	14.790	12.111	401,521
2023-02-21	14.950	15.000	14.750	14.950	12.242	634,284
2023-02-17	14.650	14.980	14.580	14.930	12.226	1,168,181
2023-02-16	14.950	15.140	14.600	14.650	11.996	899,397
2023-02-15	14.360	15.090	14.360	14.950	12.242	1,873,807
2023-02-14	14.440	14.520	14.310	14.340	11.743	954,947
2023-02-13	14.450	14.525	14.370	14.450	11.833	861,558
2023-02-10	14.390	14.565	14.285	14.460	11.841	1,096,142
2023-02-09	14.290	14.450	14.280	14.420	11.808	949,996
2023-02-08	14.220	14.320	14.200	14.290	11.702	447,149
2023-02-07	14.150	14.230	14.095	14.200	11.628	670,123
2023-02-06	14.210	14.240	14.080	14.190	11.620	461,698
2023-02-03	14.100	14.250	13.980	14.240	11.661	631,950
2023-02-02	14.180	14.530	14.170	14.250	11.669	1,031,464
2023-02-01	13.960	14.120	13.850	14.060	11.513	834,916
2023-01-31	13.800	14.010	13.800	14.000	11.464	1,298,862
2023-01-30	13.700	13.900	13.700	13.790	11.292	443,812
2023-01-27	13.690	13.830	13.640	13.780	11.236	783,430
2023-01-26	13.700	13.830	13.690	13.740	11.204	725,531
2023-01-25	13.770	13.785	13.600	13.680	11.155	744,328
2023-01-24	13.810	13.860	13.730	13.780	11.236	828,956
2023-01-23	13.740	13.850	13.560	13.810	11.261	509,630
2023-01-20	13.550	13.700	13.500	13.650	11.130	771,385
2023-01-19	13.480	13.600	13.410	13.500	11.008	990,653
2023-01-18	13.510	13.600	13.345	13.510	11.016	695,523
2023-01-17	13.250	13.530	13.075	13.480	10.992	574,914
2023-01-16	13.100	13.220	12.980	13.140	10.714	306,187
2023-01-13	12.830	13.050	12.750	13.010	10.608	340,296
2023-01-12	12.730	12.895	12.630	12.870	10.494	661,993
2023-01-11	12.350	12.760	12.280	12.620	10.290	582,771
2023-01-10	12.140	12.320	12.110	12.320	10.046	271,348
2023-01-09	12.120	12.125	12.010	12.090	9.858	321,634
2023-01-06	11.980	12.090	11.905	12.050	9.826	295,906
2023-01-05	12.020	12.040	11.910	11.940	9.736	209,441
2023-01-04	11.940	12.120	11.930	12.070	9.842	243,452
2023-01-03	11.830	11.960	11.725	11.840	9.654	295,495
2022-12-30	11.680	11.790	11.650	11.690	9.532	167,296
2022-12-29	11.500	11.780	11.480	11.700	9.540	285,107
2022-12-28	11.890	11.920	11.470	11.510	9.338	480,606
2022-12-23	11.760	11.930	11.760	11.880	9.638	618,144
2022-12-22	11.870	11.940	11.640	11.770	9.549	233,538
2022-12-21	11.630	11.915	11.600	11.870	9.630	348,908

← NewerPage 16 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.