Dream Industrial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.830	14.840	14.605	14.700	14.509	643,310
2026-07-21	14.700	14.830	14.620	14.800	14.608	417,496
2026-07-20	14.790	14.790	14.670	14.730	14.539	534,738
2026-07-17	14.740	14.800	14.610	14.720	14.529	423,060
2026-07-16	14.360	14.680	14.360	14.660	14.470	376,949
2026-07-15	14.360	14.540	14.280	14.350	14.164	303,039
2026-07-14	14.350	14.440	14.170	14.300	14.115	386,456
2026-07-13	14.200	14.360	14.180	14.340	14.154	656,021
2026-07-10	14.320	14.370	14.115	14.200	14.016	246,517
2026-07-09	14.350	14.400	14.180	14.240	14.055	291,039
2026-07-08	14.420	14.470	14.260	14.370	14.184	609,817
2026-07-07	14.270	14.550	14.230	14.520	14.332	1,066,063
2026-07-06	14.290	14.310	14.170	14.290	14.105	163,900
2026-07-03	14.260	14.340	14.230	14.300	14.115	338,925
2026-07-02	14.070	14.280	13.960	14.270	14.085	475,923
2026-06-30	14.100	14.100	13.920	13.990	13.809	809,843
2026-06-29	14.410	14.450	14.070	14.130	13.889	588,211
2026-06-26	14.080	14.420	14.060	14.420	14.174	696,150
2026-06-25	14.170	14.220	13.950	14.100	13.860	391,674
2026-06-24	13.950	14.180	13.920	14.170	13.929	635,877
2026-06-23	13.900	14.040	13.810	13.810	13.575	735,001
2026-06-22	13.980	14.050	13.810	13.890	13.653	331,373
2026-06-19	13.900	14.090	13.900	13.990	13.752	630,399
2026-06-18	13.950	14.025	13.900	13.910	13.673	651,034
2026-06-17	14.110	14.240	13.910	13.920	13.683	393,710
2026-06-16	14.070	14.200	14.040	14.160	13.919	429,628
2026-06-15	14.300	14.370	14.030	14.070	13.830	445,797
2026-06-12	14.230	14.440	14.215	14.250	14.007	485,129
2026-06-11	13.850	14.210	13.760	14.200	13.958	1,103,442
2026-06-10	14.220	14.240	13.810	13.830	13.594	556,723
2026-06-09	14.080	14.240	14.010	14.190	13.948	379,457
2026-06-08	14.080	14.140	13.940	14.060	13.820	321,975
2026-06-05	13.800	14.090	13.800	14.040	13.801	723,213
2026-06-04	13.830	13.940	13.800	13.910	13.673	311,080
2026-06-03	13.900	13.900	13.750	13.800	13.565	329,626
2026-06-02	13.800	14.020	13.770	13.900	13.663	384,524
2026-06-01	13.960	13.960	13.720	13.850	13.614	584,744
2026-05-29	14.070	14.150	13.960	14.020	13.781	619,275
2026-05-28	14.110	14.185	14.040	14.120	13.822	224,934
2026-05-27	14.010	14.220	14.010	14.110	13.812	268,209
2026-05-26	14.060	14.100	13.970	14.070	13.773	245,867
2026-05-25	14.140	14.150	14.030	14.110	13.812	116,873
2026-05-22	13.870	14.140	13.870	14.070	13.773	345,770
2026-05-21	13.740	13.930	13.700	13.840	13.548	708,504
2026-05-20	13.600	13.840	13.590	13.770	13.479	367,231
2026-05-19	13.740	13.785	13.510	13.580	13.293	385,271
2026-05-15	13.760	13.835	13.665	13.710	13.421	430,912
2026-05-14	13.830	14.040	13.720	13.950	13.656	428,204
2026-05-13	13.950	14.020	13.695	13.730	13.440	382,818
2026-05-12	14.230	14.250	13.930	13.990	13.695	313,174
2026-05-11	14.260	14.410	14.200	14.250	13.949	497,833
2026-05-08	14.070	14.320	14.020	14.180	13.881	568,256
2026-05-07	13.850	14.060	13.735	14.060	13.763	1,254,903
2026-05-06	13.800	13.960	13.680	13.780	13.489	851,635
2026-05-05	13.720	13.780	13.575	13.590	13.303	469,292
2026-05-04	13.700	13.850	13.650	13.730	13.440	375,149
2026-05-01	13.730	13.850	13.670	13.720	13.431	453,395
2026-04-30	13.680	13.870	13.640	13.680	13.391	1,027,276
2026-04-29	13.910	13.910	13.660	13.660	13.315	619,500
2026-04-28	13.830	13.910	13.740	13.860	13.510	436,580

← NewerPage 2 of 5 · 251 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.