Dream Industrial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	10.870	10.870	10.530	10.540	8.417	797,319
2022-09-23	11.110	11.150	10.770	10.930	8.729	765,781
2022-09-22	11.440	11.490	11.160	11.190	8.937	542,075
2022-09-21	11.400	11.680	11.350	11.440	9.136	562,976
2022-09-20	11.830	11.840	11.310	11.360	9.072	1,172,262
2022-09-19	11.610	11.945	11.610	11.930	9.527	455,898
2022-09-16	11.700	11.790	11.600	11.690	9.336	894,106
2022-09-15	11.910	12.080	11.705	11.740	9.376	587,251
2022-09-14	12.070	12.100	11.800	11.920	9.520	913,959
2022-09-13	12.350	12.350	12.100	12.110	9.671	551,883
2022-09-12	12.250	12.540	12.210	12.500	9.983	525,237
2022-09-09	12.000	12.175	12.000	12.120	9.679	472,689
2022-09-08	11.880	11.955	11.840	11.920	9.520	399,070
2022-09-07	11.860	11.990	11.760	11.970	9.559	424,120
2022-09-06	11.810	11.880	11.670	11.840	9.456	369,163
2022-09-02	11.930	11.980	11.730	11.750	9.384	922,869
2022-09-01	12.230	12.230	11.750	11.830	9.448	1,145,144
2022-08-31	12.270	12.330	12.065	12.200	9.743	2,497,757
2022-08-30	12.250	12.370	12.250	12.300	9.823	717,654
2022-08-29	12.010	12.270	12.000	12.260	9.744	682,418
2022-08-26	12.240	12.270	11.980	12.100	9.617	632,738
2022-08-25	12.150	12.280	12.100	12.220	9.713	419,638
2022-08-24	12.070	12.260	12.070	12.110	9.625	446,357
2022-08-23	12.320	12.320	12.065	12.080	9.601	656,794
2022-08-22	12.400	12.440	12.300	12.340	9.808	346,365
2022-08-19	12.690	12.700	12.435	12.440	9.888	653,433
2022-08-18	12.820	12.860	12.710	12.710	10.102	381,794
2022-08-17	12.950	12.970	12.760	12.840	10.205	465,022
2022-08-16	12.980	13.010	12.840	13.000	10.333	350,618
2022-08-15	12.990	13.060	12.870	12.990	10.325	342,197
2022-08-12	12.990	13.060	12.910	13.040	10.364	358,327
2022-08-11	13.140	13.160	12.890	12.910	10.261	689,021
2022-08-10	12.860	13.050	12.750	12.990	10.325	565,257
2022-08-09	12.920	12.920	12.650	12.730	10.118	913,981
2022-08-08	12.660	12.820	12.570	12.800	10.174	657,932
2022-08-05	12.500	12.540	12.370	12.510	9.943	669,308
2022-08-04	12.740	12.790	12.540	12.570	9.991	521,761
2022-08-03	12.600	12.880	12.520	12.680	10.078	722,038
2022-08-02	12.670	12.750	12.350	12.360	9.824	613,742
2022-07-29	12.420	12.660	12.420	12.620	10.031	879,148
2022-07-28	12.160	12.445	12.015	12.360	9.824	1,144,228
2022-07-27	12.400	12.410	12.120	12.160	9.619	643,392
2022-07-26	12.490	12.540	12.290	12.350	9.769	705,245
2022-07-25	12.420	12.500	12.320	12.470	9.864	395,182
2022-07-22	12.390	12.470	12.270	12.370	9.785	487,262
2022-07-21	12.070	12.330	12.060	12.300	9.729	535,835
2022-07-20	12.200	12.260	12.075	12.080	9.555	359,462
2022-07-19	12.070	12.260	12.060	12.190	9.642	362,427
2022-07-18	11.900	12.110	11.900	11.990	9.484	603,333
2022-07-15	11.950	11.950	11.760	11.810	9.342	369,354
2022-07-14	11.880	11.980	11.810	11.890	9.405	612,710
2022-07-13	12.030	12.150	11.830	12.120	9.587	845,774
2022-07-12	11.970	12.160	11.970	12.090	9.563	355,085
2022-07-11	12.000	12.060	11.910	12.040	9.524	273,286
2022-07-08	12.100	12.140	11.920	12.060	9.540	337,790
2022-07-07	12.170	12.170	11.945	12.130	9.595	705,903
2022-07-06	12.200	12.290	11.895	12.060	9.540	531,286
2022-07-05	12.030	12.200	11.870	12.190	9.642	748,258
2022-07-04	12.100	12.190	12.040	12.140	9.603	276,895
2022-06-30	11.930	12.080	11.760	12.080	9.555	1,536,747

← NewerPage 18 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.