Dream Industrial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	12.900	13.040	12.755	12.950	12.451	574,035
2026-01-28	12.850	12.990	12.800	12.820	12.326	527,907
2026-01-27	13.010	13.090	12.890	12.900	12.403	767,796
2026-01-26	13.380	13.400	12.950	12.990	12.490	752,715
2026-01-23	13.140	13.350	13.080	13.350	12.836	726,273
2026-01-22	13.050	13.240	13.050	13.120	12.615	428,438
2026-01-21	13.010	13.160	12.990	13.010	12.509	628,611
2026-01-20	13.310	13.370	13.000	13.010	12.509	785,315
2026-01-19	13.460	13.540	13.330	13.340	12.826	346,320
2026-01-16	13.400	13.620	13.360	13.520	12.999	535,471
2026-01-15	13.320	13.420	13.320	13.370	12.855	375,809
2026-01-14	13.170	13.350	13.170	13.290	12.778	439,812
2026-01-13	13.200	13.320	13.140	13.160	12.653	622,787
2026-01-12	13.090	13.230	12.980	13.220	12.711	373,510
2026-01-09	13.020	13.200	13.010	13.120	12.615	672,924
2026-01-08	12.970	13.290	12.970	13.050	12.547	914,249
2026-01-07	12.940	13.130	12.910	12.960	12.461	590,967
2026-01-06	12.920	12.980	12.810	12.970	12.470	758,693
2026-01-05	12.600	12.990	12.570	12.880	12.384	552,916
2026-01-02	12.560	12.670	12.550	12.620	12.134	249,237
2025-12-31	12.600	12.620	12.500	12.580	12.095	420,951
2025-12-30	12.560	12.710	12.550	12.670	12.126	541,030
2025-12-29	12.530	12.640	12.530	12.590	12.049	268,234
2025-12-24	12.550	12.580	12.510	12.560	12.021	110,550
2025-12-23	12.560	12.650	12.530	12.580	12.040	217,598
2025-12-22	12.600	12.720	12.540	12.590	12.049	312,941
2025-12-19	12.580	12.650	12.530	12.610	12.068	906,744
2025-12-18	12.630	12.810	12.600	12.630	12.088	411,069
2025-12-17	12.440	12.800	12.350	12.570	12.030	1,005,663
2025-12-16	12.070	12.330	12.070	12.180	11.657	321,432
2025-12-15	12.090	12.140	12.010	12.120	11.600	408,623
2025-12-12	11.970	12.140	11.930	12.080	11.561	725,611
2025-12-11	11.860	11.940	11.840	11.910	11.399	526,559
2025-12-10	11.850	11.955	11.805	11.870	11.360	708,184
2025-12-09	11.910	11.970	11.840	11.870	11.360	498,504
2025-12-08	12.000	12.000	11.860	11.890	11.379	569,204
2025-12-05	12.140	12.140	11.900	11.990	11.475	815,953
2025-12-04	12.260	12.350	12.070	12.090	11.571	363,949
2025-12-03	12.400	12.490	12.245	12.300	11.772	443,740
2025-12-02	12.400	12.460	12.360	12.400	11.867	325,959
2025-12-01	12.360	12.520	12.360	12.420	11.887	448,562
2025-11-28	12.490	12.490	12.350	12.460	11.925	273,141
2025-11-27	12.420	12.540	12.420	12.510	11.917	169,843
2025-11-26	12.330	12.520	12.320	12.450	11.860	430,988
2025-11-25	12.270	12.450	12.270	12.310	11.726	599,180
2025-11-24	12.350	12.370	12.260	12.260	11.679	236,592
2025-11-21	12.170	12.320	12.130	12.310	11.726	183,326
2025-11-20	12.280	12.390	12.130	12.140	11.564	376,134
2025-11-19	12.200	12.280	12.100	12.230	11.650	427,315
2025-11-18	11.980	12.240	11.980	12.180	11.602	347,878
2025-11-17	12.180	12.200	11.980	12.030	11.459	313,882
2025-11-14	12.180	12.240	12.030	12.170	11.593	316,463
2025-11-13	12.400	12.400	12.190	12.200	11.621	351,205
2025-11-12	12.550	12.660	12.390	12.390	11.802	697,192
2025-11-11	12.400	12.570	12.400	12.540	11.945	220,340
2025-11-10	12.460	12.580	12.390	12.400	11.812	516,443
2025-11-07	12.410	12.410	12.310	12.400	11.812	340,418
2025-11-06	12.500	12.520	12.350	12.390	11.802	401,591
2025-11-05	12.010	12.560	11.970	12.480	11.888	917,119
2025-11-04	11.940	12.020	11.870	11.960	11.393	453,078

← NewerPage 4 of 21 · 1,255 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.