Dream Industrial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	16.160	16.170	15.730	15.810	12.347	853,564
2022-04-01	16.150	16.200	16.020	16.130	12.597	422,382
2022-03-31	16.250	16.340	16.100	16.140	12.605	703,081
2022-03-30	16.390	16.400	16.150	16.210	12.660	1,173,304
2022-03-29	16.240	16.410	16.120	16.390	12.755	994,625
2022-03-28	15.960	16.190	15.900	16.090	12.521	754,042
2022-03-25	16.060	16.110	15.940	15.970	12.428	1,257,655
2022-03-24	16.260	16.260	16.010	16.050	12.490	644,192
2022-03-23	16.400	16.470	16.160	16.250	12.646	754,524
2022-03-22	16.450	16.530	16.380	16.490	12.833	2,445,778
2022-03-21	16.650	16.680	16.350	16.380	12.747	785,954
2022-03-18	16.750	16.920	16.580	16.620	12.934	11,065,689
2022-03-17	16.400	16.750	16.360	16.750	13.035	976,173
2022-03-16	16.180	16.490	16.090	16.370	12.739	1,466,413
2022-03-15	16.130	16.230	15.970	16.070	12.506	530,146
2022-03-14	16.600	16.610	16.080	16.110	12.537	877,867
2022-03-11	16.150	16.565	16.060	16.460	12.809	1,419,164
2022-03-10	15.880	16.140	15.830	16.090	12.521	879,473
2022-03-09	15.910	16.090	15.790	16.020	12.467	1,664,475
2022-03-08	15.880	15.905	15.600	15.720	12.233	1,078,747
2022-03-07	16.240	16.310	15.900	15.900	12.373	1,419,302
2022-03-04	16.360	16.430	16.215	16.260	12.654	787,751
2022-03-03	16.300	16.510	16.260	16.460	12.809	1,615,207
2022-03-02	16.300	16.330	16.250	16.290	12.677	1,805,624
2022-03-01	16.250	16.300	16.180	16.300	12.685	2,630,181
2022-02-28	16.760	16.900	16.720	16.840	13.105	801,418
2022-02-25	16.780	17.015	16.700	16.940	13.183	411,614
2022-02-24	16.670	16.890	16.590	16.770	13.005	693,929
2022-02-23	16.880	17.090	16.860	16.990	13.176	905,111
2022-02-22	16.410	16.940	16.300	16.800	13.028	1,265,962
2022-02-18	16.360	16.470	16.290	16.290	12.633	880,269
2022-02-17	16.300	16.510	16.180	16.260	12.610	1,110,071
2022-02-16	16.020	16.270	15.950	16.180	12.547	872,938
2022-02-15	16.020	16.040	15.930	15.990	12.400	433,690
2022-02-14	16.000	16.030	15.810	15.860	12.299	516,751
2022-02-11	16.200	16.240	15.900	16.000	12.408	793,716
2022-02-10	16.120	16.300	16.060	16.160	12.532	681,817
2022-02-09	16.060	16.180	15.990	16.130	12.509	556,216
2022-02-08	16.120	16.120	15.940	15.980	12.392	711,397
2022-02-07	16.180	16.190	15.930	16.090	12.478	983,008
2022-02-04	16.090	16.150	15.970	16.080	12.470	259,021
2022-02-03	16.080	16.115	15.920	16.020	12.423	604,304
2022-02-02	16.150	16.220	15.990	16.080	12.470	886,960
2022-02-01	16.000	16.060	15.755	16.000	12.408	1,396,541
2022-01-31	15.720	15.905	15.640	15.770	12.230	606,131
2022-01-28	15.460	15.670	15.330	15.670	12.152	518,279
2022-01-27	15.640	15.680	15.430	15.480	11.959	543,526
2022-01-26	15.840	15.910	15.490	15.600	12.052	589,361
2022-01-25	15.520	15.840	15.340	15.620	12.068	601,828
2022-01-24	15.600	15.750	15.125	15.580	12.037	689,869
2022-01-21	16.120	16.140	15.760	15.880	12.268	779,178
2022-01-20	16.420	16.460	16.140	16.140	12.469	415,365
2022-01-19	16.500	16.500	16.220	16.330	12.616	393,878
2022-01-18	16.450	16.470	16.240	16.430	12.693	481,547
2022-01-17	16.260	16.440	16.190	16.440	12.701	628,295
2022-01-14	16.330	16.400	16.190	16.260	12.562	961,313
2022-01-13	16.470	16.580	16.330	16.390	12.662	471,150
2022-01-12	16.700	16.730	16.400	16.480	12.732	422,675
2022-01-11	16.300	16.695	16.280	16.620	12.840	637,486
2022-01-10	16.460	16.520	16.270	16.340	12.624	390,005

← NewerPage 20 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.