Dream Industrial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	12.050	12.150	11.930	12.100	11.526	414,912
2025-10-31	11.970	12.140	11.900	12.090	11.517	394,189
2025-10-30	12.150	12.170	12.000	12.030	11.404	509,701
2025-10-29	12.450	12.480	12.100	12.130	11.499	457,494
2025-10-28	12.600	12.620	12.340	12.370	11.726	516,632
2025-10-27	12.620	12.650	12.550	12.630	11.973	308,844
2025-10-24	12.520	12.640	12.490	12.550	11.897	305,384
2025-10-23	12.450	12.580	12.380	12.530	11.878	246,824
2025-10-22	12.360	12.500	12.350	12.440	11.793	302,670
2025-10-21	12.210	12.450	12.200	12.330	11.688	391,455
2025-10-20	12.230	12.320	12.180	12.240	11.603	502,164
2025-10-17	12.000	12.240	11.910	12.210	11.575	529,486
2025-10-16	12.150	12.225	11.990	12.020	11.394	986,759
2025-10-15	12.150	12.200	12.060	12.120	11.489	793,336
2025-10-14	12.010	12.230	12.000	12.130	11.499	624,023
2025-10-10	12.180	12.230	12.010	12.060	11.432	692,159
2025-10-09	12.260	12.370	12.170	12.200	11.565	681,862
2025-10-08	12.370	12.390	12.260	12.290	11.650	566,840
2025-10-07	12.500	12.510	12.250	12.370	11.726	615,878
2025-10-06	12.750	12.750	12.500	12.520	11.868	652,116
2025-10-03	12.500	12.710	12.500	12.690	12.030	555,463
2025-10-02	12.450	12.580	12.450	12.520	11.868	644,744
2025-10-01	12.470	12.530	12.400	12.440	11.793	442,664
2025-09-30	12.390	12.490	12.300	12.430	11.783	774,643
2025-09-29	12.310	12.420	12.180	12.360	11.717	507,760
2025-09-26	12.390	12.460	12.280	12.310	11.614	795,815
2025-09-25	12.420	12.420	12.280	12.310	11.614	263,243
2025-09-24	12.520	12.635	12.370	12.390	11.689	662,345
2025-09-23	12.450	12.660	12.450	12.520	11.812	697,742
2025-09-22	12.470	12.500	12.380	12.470	11.765	396,213
2025-09-19	12.490	12.530	12.380	12.490	11.784	800,831
2025-09-18	12.410	12.500	12.370	12.380	11.680	260,168
2025-09-17	12.590	12.620	12.370	12.380	11.680	501,664
2025-09-16	12.600	12.660	12.510	12.550	11.840	305,014
2025-09-15	12.590	12.680	12.570	12.600	11.888	359,539
2025-09-12	12.480	12.710	12.480	12.590	11.878	463,715
2025-09-11	12.360	12.520	12.290	12.470	11.765	444,876
2025-09-10	12.360	12.440	12.260	12.260	11.567	454,449
2025-09-09	12.260	12.420	12.240	12.360	11.661	491,747
2025-09-08	12.330	12.390	12.230	12.290	11.595	345,947
2025-09-05	12.290	12.395	12.260	12.320	11.623	360,615
2025-09-04	12.130	12.270	12.110	12.250	11.557	319,972
2025-09-03	12.030	12.160	11.970	12.150	11.463	646,852
2025-09-02	12.140	12.160	11.950	12.050	11.369	542,647
2025-08-29	12.330	12.330	12.100	12.260	11.567	500,768
2025-08-28	12.310	12.350	12.230	12.280	11.531	430,825
2025-08-27	12.100	12.330	12.100	12.310	11.559	387,880
2025-08-26	12.260	12.320	12.070	12.100	11.362	457,799
2025-08-25	12.360	12.420	12.250	12.270	11.521	172,425
2025-08-22	12.250	12.490	12.250	12.410	11.653	318,243
2025-08-21	12.270	12.320	12.220	12.260	11.512	194,798
2025-08-20	12.240	12.350	12.240	12.290	11.540	362,089
2025-08-19	12.130	12.400	12.130	12.290	11.540	512,983
2025-08-18	12.200	12.300	12.100	12.130	11.390	309,406
2025-08-15	12.160	12.275	12.140	12.220	11.474	230,881
2025-08-14	12.270	12.270	12.050	12.150	11.409	484,479
2025-08-13	12.170	12.310	12.140	12.290	11.540	499,803
2025-08-12	12.070	12.230	12.000	12.190	11.446	368,771
2025-08-11	12.320	12.330	12.010	12.060	11.324	514,916
2025-08-08	12.180	12.385	12.080	12.340	11.587	1,030,318

← NewerPage 5 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.