Dream Industrial Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 16.460 | 16.520 | 16.270 | 16.340 | 12.624 | 390,005 |
| 2022-01-07 | 16.610 | 16.640 | 16.270 | 16.470 | 12.724 | 943,922 |
| 2022-01-06 | 16.600 | 16.720 | 16.490 | 16.550 | 12.786 | 509,014 |
| 2022-01-05 | 16.880 | 17.010 | 16.600 | 16.600 | 12.825 | 610,701 |
| 2022-01-04 | 17.270 | 17.400 | 16.890 | 16.900 | 13.056 | 712,901 |
| 2021-12-31 | 17.110 | 17.240 | 17.100 | 17.220 | 13.304 | 289,577 |
| 2021-12-30 | 16.950 | 17.200 | 16.940 | 17.160 | 13.257 | 354,791 |
| 2021-12-29 | 16.750 | 17.035 | 16.740 | 17.020 | 13.104 | 321,945 |
| 2021-12-24 | 16.980 | 16.980 | 16.850 | 16.850 | 12.973 | 75,825 |
| 2021-12-23 | 16.930 | 16.970 | 16.760 | 16.900 | 13.012 | 268,981 |
| 2021-12-22 | 16.810 | 16.930 | 16.735 | 16.890 | 13.004 | 415,499 |
| 2021-12-21 | 16.540 | 16.830 | 16.520 | 16.770 | 12.912 | 463,238 |
| 2021-12-20 | 16.610 | 16.650 | 16.380 | 16.460 | 12.673 | 740,760 |
| 2021-12-17 | 16.690 | 16.910 | 16.540 | 16.780 | 12.919 | 1,412,939 |
| 2021-12-16 | 16.550 | 16.710 | 16.445 | 16.570 | 12.758 | 636,599 |
| 2021-12-15 | 16.300 | 16.550 | 16.110 | 16.480 | 12.688 | 803,131 |
| 2021-12-14 | 16.440 | 16.560 | 16.330 | 16.360 | 12.596 | 473,960 |
| 2021-12-13 | 16.560 | 16.560 | 16.390 | 16.540 | 12.735 | 457,683 |
| 2021-12-10 | 16.700 | 16.730 | 16.540 | 16.540 | 12.735 | 249,845 |
| 2021-12-09 | 16.620 | 16.770 | 16.600 | 16.650 | 12.819 | 291,126 |
| 2021-12-08 | 16.750 | 16.750 | 16.600 | 16.680 | 12.842 | 365,097 |
| 2021-12-07 | 16.630 | 16.740 | 16.590 | 16.700 | 12.858 | 515,742 |
| 2021-12-06 | 16.500 | 16.740 | 16.390 | 16.520 | 12.719 | 483,443 |
| 2021-12-03 | 16.630 | 16.630 | 16.330 | 16.390 | 12.619 | 353,758 |
| 2021-12-02 | 16.330 | 16.630 | 16.270 | 16.540 | 12.735 | 525,268 |
| 2021-12-01 | 16.490 | 16.790 | 16.310 | 16.320 | 12.565 | 540,435 |
| 2021-11-30 | 16.770 | 16.770 | 16.220 | 16.250 | 12.511 | 761,162 |
| 2021-11-29 | 16.690 | 16.920 | 16.590 | 16.770 | 12.912 | 417,968 |
| 2021-11-26 | 16.880 | 16.920 | 16.620 | 16.660 | 12.782 | 426,519 |
| 2021-11-25 | 17.060 | 17.130 | 16.970 | 17.070 | 13.097 | 128,167 |
| 2021-11-24 | 16.820 | 17.060 | 16.740 | 16.960 | 13.012 | 491,689 |
| 2021-11-23 | 16.710 | 16.890 | 16.640 | 16.850 | 12.928 | 803,494 |
| 2021-11-22 | 16.990 | 16.990 | 16.670 | 16.690 | 12.805 | 243,088 |
| 2021-11-19 | 16.860 | 16.880 | 16.740 | 16.800 | 12.889 | 302,220 |
| 2021-11-18 | 16.730 | 16.800 | 16.700 | 16.750 | 12.851 | 441,917 |
| 2021-11-17 | 16.880 | 16.880 | 16.670 | 16.740 | 12.843 | 283,792 |
| 2021-11-16 | 16.830 | 16.985 | 16.800 | 16.830 | 12.912 | 501,099 |
| 2021-11-15 | 16.860 | 16.880 | 16.760 | 16.770 | 12.866 | 370,126 |
| 2021-11-12 | 16.870 | 16.910 | 16.710 | 16.720 | 12.828 | 418,541 |
| 2021-11-11 | 17.060 | 17.080 | 16.810 | 16.840 | 12.920 | 379,593 |
| 2021-11-10 | 17.260 | 17.290 | 17.000 | 17.030 | 13.066 | 541,216 |
| 2021-11-09 | 17.180 | 17.300 | 17.120 | 17.200 | 13.196 | 517,694 |
| 2021-11-08 | 17.420 | 17.420 | 17.000 | 17.120 | 13.135 | 1,575,029 |
| 2021-11-05 | 17.550 | 17.600 | 17.340 | 17.390 | 13.342 | 1,115,476 |
| 2021-11-04 | 17.420 | 17.530 | 17.300 | 17.430 | 13.373 | 443,798 |
| 2021-11-03 | 16.850 | 17.320 | 16.850 | 17.310 | 13.281 | 1,109,778 |
| 2021-11-02 | 16.900 | 16.940 | 16.800 | 16.880 | 12.951 | 478,183 |
| 2021-11-01 | 16.930 | 16.950 | 16.730 | 16.890 | 12.958 | 493,748 |
| 2021-10-29 | 16.820 | 16.960 | 16.730 | 16.950 | 13.005 | 614,175 |
| 2021-10-28 | 16.700 | 16.850 | 16.620 | 16.850 | 12.928 | 496,380 |
| 2021-10-27 | 16.790 | 16.810 | 16.630 | 16.800 | 12.845 | 683,491 |
| 2021-10-26 | 16.900 | 16.930 | 16.660 | 16.820 | 12.860 | 671,002 |
| 2021-10-25 | 16.920 | 16.940 | 16.750 | 16.910 | 12.929 | 837,088 |
| 2021-10-22 | 16.800 | 16.970 | 16.780 | 16.900 | 12.921 | 1,652,202 |
| 2021-10-21 | 16.740 | 16.860 | 16.730 | 16.820 | 12.860 | 520,008 |
← NewerPage 21 of 21 · 1,255 trading days
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.