Dream Industrial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	12.030	12.090	11.880	11.990	9.484	1,136,474
2022-06-28	12.240	12.350	11.985	12.070	9.501	1,551,908
2022-06-27	12.200	12.240	12.120	12.180	9.587	705,842
2022-06-24	12.190	12.250	12.100	12.210	9.611	416,677
2022-06-23	12.100	12.185	11.880	12.100	9.524	564,501
2022-06-22	12.110	12.235	12.035	12.080	9.509	544,468
2022-06-21	12.380	12.440	12.240	12.240	9.635	406,628
2022-06-20	12.100	12.360	12.030	12.230	9.627	485,134
2022-06-17	11.920	12.375	11.920	11.920	9.383	3,760,295
2022-06-16	12.310	12.380	11.900	11.920	9.383	866,140
2022-06-15	12.300	12.660	12.300	12.550	9.879	567,818
2022-06-14	12.510	12.700	12.220	12.250	9.643	832,371
2022-06-13	12.880	12.880	12.410	12.570	9.894	823,135
2022-06-10	13.250	13.370	13.000	13.030	10.256	796,344
2022-06-09	13.440	13.530	13.320	13.370	10.524	566,603
2022-06-08	13.700	13.760	13.425	13.470	10.603	677,066
2022-06-07	13.750	13.820	13.650	13.770	10.839	330,520
2022-06-06	14.030	14.030	13.740	13.740	10.815	343,459
2022-06-03	14.130	14.130	13.880	13.900	10.941	585,589
2022-06-02	14.000	14.245	13.905	14.190	11.170	1,015,851
2022-06-01	14.270	14.270	13.910	14.080	11.083	552,279
2022-05-31	14.130	14.220	13.975	14.210	11.185	715,228
2022-05-30	14.190	14.265	14.010	14.080	11.083	322,420
2022-05-27	14.130	14.225	13.990	14.180	11.116	417,851
2022-05-26	13.940	14.080	13.880	13.990	10.967	536,345
2022-05-25	13.880	13.940	13.710	13.860	10.865	591,419
2022-05-24	13.960	13.970	13.690	13.890	10.888	454,182
2022-05-20	13.950	13.980	13.640	13.860	10.865	502,025
2022-05-19	13.750	13.930	13.750	13.810	10.826	819,019
2022-05-18	14.010	14.180	13.810	13.840	10.849	364,593
2022-05-17	14.260	14.290	14.060	14.120	11.069	393,222
2022-05-16	14.150	14.220	13.940	14.100	11.053	356,759
2022-05-13	13.950	14.180	13.790	14.140	11.084	457,846
2022-05-12	13.490	13.955	13.480	13.770	10.794	630,224
2022-05-11	13.500	13.860	13.440	13.590	10.653	780,643
2022-05-10	13.540	13.920	13.460	13.490	10.575	1,029,646
2022-05-09	13.880	13.940	13.450	13.450	10.544	710,232
2022-05-06	14.040	14.110	13.880	14.040	11.006	842,157
2022-05-05	14.540	14.540	14.140	14.240	11.163	1,065,823
2022-05-04	14.070	14.540	14.070	14.540	11.398	1,236,426
2022-05-03	14.170	14.170	13.800	13.900	10.896	1,150,382
2022-05-02	15.010	15.030	13.920	13.960	10.943	1,927,440
2022-04-29	15.780	15.830	14.960	14.960	11.727	2,144,056
2022-04-28	15.640	15.930	15.580	15.870	12.441	432,215
2022-04-27	15.650	15.790	15.600	15.620	12.199	815,334
2022-04-26	15.720	15.780	15.600	15.630	12.207	787,376
2022-04-25	15.650	15.830	15.550	15.700	12.261	653,608
2022-04-22	15.760	15.860	15.720	15.760	12.308	1,731,525
2022-04-21	16.120	16.120	15.760	15.820	12.355	458,488
2022-04-20	16.030	16.180	15.970	16.000	12.496	403,045
2022-04-19	15.710	16.000	15.635	15.990	12.488	634,539
2022-04-18	15.750	15.770	15.620	15.640	12.215	466,064
2022-04-14	15.700	15.810	15.660	15.680	12.246	363,214
2022-04-13	15.560	15.730	15.510	15.700	12.261	359,566
2022-04-12	15.540	15.710	15.455	15.500	12.105	841,220
2022-04-11	15.660	15.700	15.420	15.480	12.090	628,035
2022-04-08	15.730	15.820	15.660	15.760	12.308	485,552
2022-04-07	15.400	15.720	15.320	15.630	12.207	1,058,532
2022-04-06	15.650	15.660	15.400	15.440	12.058	757,883
2022-04-05	15.760	15.855	15.690	15.720	12.277	615,409

← NewerPage 19 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.