Dream Industrial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.750	13.890	13.735	13.800	13.451	359,703
2026-04-24	13.800	13.910	13.755	13.770	13.422	241,587
2026-04-23	13.670	13.880	13.670	13.820	13.471	410,993
2026-04-22	13.750	13.870	13.620	13.640	13.295	369,901
2026-04-21	13.750	13.890	13.620	13.760	13.412	577,845
2026-04-20	13.890	13.910	13.730	13.740	13.393	316,653
2026-04-17	13.730	13.975	13.730	13.920	13.568	1,264,092
2026-04-16	13.650	14.060	13.630	13.730	13.383	614,631
2026-04-15	13.650	13.800	13.555	13.660	13.315	498,003
2026-04-14	13.380	13.720	13.360	13.620	13.276	592,571
2026-04-13	13.270	13.360	13.170	13.340	13.003	551,571
2026-04-10	13.020	13.360	13.020	13.330	12.993	737,623
2026-04-09	13.060	13.180	13.010	13.020	12.691	678,162
2026-04-08	13.100	13.220	13.010	13.100	12.769	669,520
2026-04-07	12.880	12.925	12.750	12.920	12.593	525,828
2026-04-06	13.060	13.130	12.900	12.920	12.593	546,952
2026-04-02	12.690	13.135	12.680	13.070	12.740	868,789
2026-04-01	12.350	12.810	12.350	12.790	12.467	768,392
2026-03-31	12.410	12.420	12.255	12.370	12.057	871,073
2026-03-30	12.380	12.560	12.280	12.310	11.942	379,007
2026-03-27	12.260	12.360	12.220	12.330	11.961	409,339
2026-03-26	12.410	12.500	12.360	12.360	11.990	418,394
2026-03-25	12.450	12.590	12.400	12.500	12.126	465,709
2026-03-24	12.410	12.580	12.340	12.350	11.981	574,019
2026-03-23	12.410	12.640	12.360	12.470	12.097	532,568
2026-03-20	12.520	12.540	12.220	12.220	11.855	2,600,765
2026-03-19	12.880	12.890	12.530	12.550	12.175	579,773
2026-03-18	13.050	13.110	12.920	12.950	12.563	559,322
2026-03-17	12.950	13.240	12.950	13.050	12.660	627,262
2026-03-16	12.660	12.940	12.660	12.890	12.505	389,014
2026-03-13	12.650	12.750	12.570	12.650	12.272	434,303
2026-03-12	12.650	12.685	12.550	12.610	12.233	574,247
2026-03-11	12.570	12.730	12.490	12.730	12.349	728,197
2026-03-10	12.530	12.845	12.450	12.670	12.291	484,601
2026-03-09	12.400	12.610	12.160	12.560	12.184	979,033
2026-03-06	12.800	12.800	12.560	12.570	12.194	536,544
2026-03-05	12.850	13.000	12.850	12.880	12.495	731,173
2026-03-04	12.870	13.000	12.810	12.920	12.534	680,529
2026-03-03	13.020	13.020	12.640	12.900	12.514	830,937
2026-03-02	13.110	13.240	12.920	13.060	12.670	775,267
2026-02-27	13.180	13.430	13.150	13.280	12.883	1,159,208
2026-02-26	13.310	13.320	13.185	13.250	12.797	1,764,426
2026-02-25	13.280	13.370	13.180	13.230	12.778	1,010,256
2026-02-24	13.500	13.510	13.270	13.290	12.836	661,541
2026-02-23	13.350	13.460	13.300	13.440	12.981	544,138
2026-02-20	13.250	13.370	13.170	13.300	12.846	571,478
2026-02-19	13.300	13.360	13.100	13.200	12.749	583,462
2026-02-18	13.400	13.580	13.160	13.350	12.894	837,618
2026-02-17	13.060	13.360	13.060	13.290	12.836	557,993
2026-02-13	12.960	13.180	12.900	13.050	12.604	878,999
2026-02-12	13.240	13.300	12.890	12.960	12.517	1,347,201
2026-02-11	13.570	13.570	13.180	13.200	12.749	594,826
2026-02-10	13.390	13.520	13.370	13.450	12.990	369,184
2026-02-09	13.350	13.420	13.260	13.350	12.894	445,862
2026-02-06	13.310	13.380	13.230	13.350	12.894	375,147
2026-02-05	13.140	13.300	13.030	13.300	12.846	541,156
2026-02-04	13.020	13.230	12.950	13.140	12.691	455,152
2026-02-03	13.000	13.080	12.850	12.930	12.488	616,219
2026-02-02	12.910	12.990	12.770	12.980	12.536	999,461
2026-01-30	12.840	12.890	12.690	12.860	12.421	656,753

← NewerPage 3 of 21 · 1,256 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.