Dream Industrial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	11.890	12.180	11.780	12.160	11.418	718,920
2025-08-06	11.850	11.950	11.690	11.910	11.183	752,498
2025-08-05	11.630	11.790	11.510	11.770	11.052	476,332
2025-08-01	11.500	11.550	11.390	11.510	10.808	283,227
2025-07-31	11.680	11.745	11.500	11.520	10.817	489,097
2025-07-30	11.860	11.980	11.715	11.760	10.988	513,575
2025-07-29	11.780	11.855	11.730	11.850	11.072	218,640
2025-07-28	11.830	11.870	11.700	11.700	10.932	383,703
2025-07-25	11.850	11.880	11.740	11.850	11.072	243,994
2025-07-24	11.930	11.930	11.800	11.850	11.072	310,602
2025-07-23	11.860	11.985	11.750	11.910	11.128	440,762
2025-07-22	11.680	11.860	11.670	11.800	11.025	406,415
2025-07-21	11.630	11.820	11.570	11.730	10.960	421,351
2025-07-18	11.690	11.700	11.550	11.560	10.801	1,037,815
2025-07-17	11.760	11.835	11.610	11.670	10.904	1,217,086
2025-07-16	11.900	11.960	11.750	11.770	10.997	894,752
2025-07-15	11.950	11.950	11.780	11.880	11.100	368,176
2025-07-14	11.800	12.000	11.800	11.900	11.118	477,270
2025-07-11	11.810	11.810	11.700	11.760	10.988	304,895
2025-07-10	11.700	11.900	11.700	11.830	11.053	636,059
2025-07-09	11.780	11.880	11.730	11.750	10.978	412,227
2025-07-08	11.810	11.890	11.650	11.740	10.969	662,681
2025-07-07	11.990	11.990	11.760	11.830	11.053	644,028
2025-07-04	11.700	11.970	11.700	11.950	11.165	757,839
2025-07-03	11.810	11.860	11.700	11.710	10.941	470,086
2025-07-02	11.850	11.920	11.730	11.770	10.997	477,193
2025-06-30	11.700	11.830	11.620	11.790	11.016	846,869
2025-06-27	11.600	11.790	11.590	11.660	10.840	1,366,875
2025-06-26	11.560	11.565	11.450	11.520	10.710	316,981
2025-06-25	11.600	11.635	11.510	11.520	10.710	587,551
2025-06-24	11.640	11.730	11.600	11.630	10.812	349,128
2025-06-23	11.820	11.820	11.550	11.630	10.812	462,753
2025-06-20	11.660	11.800	11.595	11.790	10.961	2,810,484
2025-06-19	11.620	11.730	11.550	11.610	10.793	342,828
2025-06-18	11.490	11.700	11.460	11.610	10.793	506,541
2025-06-17	11.610	11.620	11.390	11.520	10.710	673,751
2025-06-16	11.710	11.730	11.580	11.610	10.793	522,281
2025-06-13	11.750	11.900	11.660	11.710	10.886	582,240
2025-06-12	11.760	11.900	11.690	11.820	10.988	645,361
2025-06-11	11.990	12.000	11.750	11.810	10.979	1,354,874
2025-06-10	11.770	11.950	11.730	11.930	11.091	1,061,127
2025-06-09	11.700	11.815	11.600	11.730	10.905	925,195
2025-06-06	11.440	11.670	11.400	11.650	10.830	682,043
2025-06-05	11.330	11.405	11.200	11.390	10.589	504,867
2025-06-04	11.300	11.350	11.155	11.290	10.496	448,909
2025-06-03	11.200	11.370	11.200	11.350	10.552	417,808
2025-06-02	11.160	11.320	11.090	11.210	10.421	556,626
2025-05-30	11.240	11.320	11.145	11.180	10.393	579,708
2025-05-29	11.100	11.430	11.050	11.330	10.479	687,820
2025-05-28	11.020	11.170	10.885	11.030	10.201	1,092,452
2025-05-27	10.840	11.040	10.840	10.960	10.136	855,745
2025-05-26	10.690	10.840	10.680	10.710	9.905	653,663
2025-05-23	10.500	10.650	10.470	10.600	9.804	283,887
2025-05-22	10.510	10.670	10.430	10.600	9.804	472,070
2025-05-21	10.800	10.800	10.440	10.490	9.702	598,529
2025-05-20	10.840	10.970	10.770	10.770	9.961	509,868
2025-05-16	10.700	10.870	10.700	10.860	10.044	483,966
2025-05-15	10.450	10.770	10.430	10.750	9.942	504,327
2025-05-14	10.530	10.640	10.430	10.480	9.693	445,664
2025-05-13	10.600	10.600	10.440	10.540	9.748	351,724

← NewerPage 6 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.