Dream Industrial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	11.520	11.610	11.475	11.540	9.362	478,093
2022-12-19	11.960	11.960	11.540	11.590	9.403	365,529
2022-12-16	11.950	11.990	11.845	11.940	9.687	694,884
2022-12-15	12.040	12.110	11.960	12.050	9.776	223,160
2022-12-14	12.130	12.340	12.095	12.100	9.816	279,548
2022-12-13	12.150	12.340	12.030	12.140	9.849	419,701
2022-12-12	12.110	12.110	11.900	12.060	9.784	362,104
2022-12-09	11.990	12.120	11.960	12.030	9.760	209,698
2022-12-08	12.150	12.230	12.000	12.000	9.735	409,305
2022-12-07	12.090	12.240	12.020	12.180	9.881	332,073
2022-12-06	11.980	12.210	11.960	12.080	9.800	565,740
2022-12-05	12.140	12.140	11.930	11.930	9.678	295,544
2022-12-02	12.150	12.170	12.060	12.060	9.784	261,523
2022-12-01	12.210	12.265	12.065	12.160	9.865	404,607
2022-11-30	12.100	12.250	12.035	12.090	9.808	718,078
2022-11-29	11.820	12.120	11.710	12.090	9.808	750,664
2022-11-28	12.280	12.280	11.855	11.870	9.582	545,327
2022-11-25	12.030	12.350	12.000	12.330	9.954	536,446
2022-11-24	12.090	12.120	12.010	12.070	9.744	315,214
2022-11-23	11.990	12.050	11.930	12.020	9.704	217,162
2022-11-22	12.060	12.140	11.945	11.990	9.679	273,714
2022-11-21	11.860	12.060	11.810	12.040	9.720	462,554
2022-11-18	11.910	11.950	11.790	11.880	9.591	354,823
2022-11-17	11.670	11.890	11.600	11.860	9.574	508,410
2022-11-16	11.800	11.850	11.690	11.780	9.510	452,456
2022-11-15	11.940	12.075	11.870	11.900	9.607	496,802
2022-11-14	12.200	12.240	11.840	11.870	9.582	588,804
2022-11-11	12.110	12.210	11.970	12.150	9.809	319,350
2022-11-10	11.760	12.105	11.610	11.960	9.655	940,440
2022-11-09	11.560	11.640	11.475	11.540	9.316	516,356
2022-11-08	11.510	11.640	11.370	11.580	9.348	776,772
2022-11-07	11.490	11.710	11.310	11.510	9.292	1,418,726
2022-11-04	11.270	11.500	10.990	11.100	8.961	896,263
2022-11-03	11.460	11.460	10.950	11.100	8.961	1,027,716
2022-11-02	11.340	11.690	11.230	11.480	9.268	1,174,133
2022-11-01	11.030	11.400	10.960	11.170	9.017	489,710
2022-10-31	11.070	11.080	10.890	10.950	8.840	1,064,497
2022-10-28	11.150	11.190	11.060	11.110	8.969	448,170
2022-10-27	11.350	11.350	11.160	11.210	9.003	491,308
2022-10-26	11.010	11.340	10.920	11.330	9.099	1,087,462
2022-10-25	10.750	11.060	10.710	11.050	8.874	392,716
2022-10-24	10.770	10.800	10.610	10.800	8.673	327,602
2022-10-21	10.600	10.780	10.500	10.720	8.609	551,513
2022-10-20	10.500	10.700	10.360	10.620	8.529	474,398
2022-10-19	10.700	10.750	10.350	10.450	8.392	586,372
2022-10-18	10.950	10.970	10.690	10.770	8.649	445,170
2022-10-17	10.760	10.920	10.730	10.790	8.665	416,892
2022-10-14	10.780	10.830	10.540	10.560	8.481	407,526
2022-10-13	10.360	10.800	10.310	10.690	8.585	371,067
2022-10-12	10.360	10.650	10.290	10.550	8.473	568,119
2022-10-11	10.450	10.470	10.250	10.370	8.328	834,588
2022-10-07	10.690	10.690	10.420	10.470	8.408	780,121
2022-10-06	11.010	11.030	10.640	10.670	8.569	691,310
2022-10-05	11.080	11.100	10.780	11.020	8.850	539,715
2022-10-04	11.020	11.280	11.020	11.180	8.979	981,661
2022-10-03	10.800	11.070	10.800	10.960	8.802	738,258
2022-09-30	10.550	10.750	10.540	10.730	8.617	770,444
2022-09-29	10.720	10.740	10.440	10.560	8.481	536,275
2022-09-28	10.470	10.760	10.340	10.700	8.593	823,945
2022-09-27	10.640	10.720	10.420	10.480	8.370	655,236

← NewerPage 17 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.