Dream Industrial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	10.400	10.580	10.370	10.550	9.757	661,292
2025-05-09	10.170	10.290	10.020	10.260	9.489	435,516
2025-05-08	10.280	10.280	9.960	10.100	9.341	904,070
2025-05-07	10.480	10.520	10.105	10.220	9.452	985,997
2025-05-06	10.600	10.660	10.460	10.470	9.683	471,897
2025-05-05	10.630	10.720	10.570	10.670	9.868	508,579
2025-05-02	10.720	10.790	10.600	10.650	9.850	596,464
2025-05-01	10.600	10.835	10.550	10.580	9.785	927,993
2025-04-30	10.470	10.600	10.390	10.600	9.804	1,155,645
2025-04-29	10.580	10.700	10.515	10.600	9.750	542,565
2025-04-28	10.590	10.680	10.490	10.610	9.759	712,279
2025-04-25	10.460	10.610	10.410	10.560	9.713	577,766
2025-04-24	10.330	10.560	10.330	10.480	9.639	732,210
2025-04-23	10.400	10.555	10.345	10.380	9.547	676,057
2025-04-22	10.390	10.400	10.200	10.220	9.400	711,652
2025-04-21	10.400	10.500	10.040	10.170	9.354	736,759
2025-04-17	10.400	10.630	10.400	10.510	9.667	1,036,613
2025-04-16	10.310	10.650	10.240	10.300	9.474	1,046,039
2025-04-15	10.140	10.480	10.140	10.350	9.520	906,872
2025-04-14	10.000	10.260	9.950	10.110	9.299	877,076
2025-04-11	9.850	9.990	9.745	9.900	9.106	608,834
2025-04-10	10.350	10.350	9.690	9.870	9.078	687,510
2025-04-09	9.600	10.460	9.480	10.390	9.556	1,424,923
2025-04-08	10.400	10.420	9.600	9.690	8.913	936,223
2025-04-07	10.090	10.400	9.790	10.240	9.418	1,336,412
2025-04-04	10.950	10.950	10.420	10.470	9.630	1,248,289
2025-04-03	11.250	11.400	11.070	11.090	10.200	836,464
2025-04-02	11.340	11.420	11.270	11.420	10.504	356,022
2025-04-01	11.310	11.510	11.250	11.390	10.476	638,038
2025-03-31	11.290	11.400	11.250	11.300	10.393	877,047
2025-03-28	11.450	11.460	11.330	11.380	10.413	504,820
2025-03-27	11.410	11.640	11.390	11.470	10.496	802,715
2025-03-26	11.520	11.600	11.360	11.400	10.432	642,295
2025-03-25	11.580	11.690	11.480	11.520	10.541	617,397
2025-03-24	11.470	11.600	11.430	11.580	10.596	577,579
2025-03-21	11.520	11.540	11.380	11.450	10.477	1,320,339
2025-03-20	11.550	11.660	11.480	11.600	10.615	434,970
2025-03-19	11.490	11.690	11.490	11.580	10.596	354,410
2025-03-18	11.610	11.620	11.490	11.520	10.541	296,084
2025-03-17	11.480	11.670	11.480	11.610	10.624	364,841
2025-03-14	11.580	11.590	11.450	11.460	10.487	572,491
2025-03-13	11.600	11.770	11.490	11.500	10.523	453,813
2025-03-12	11.640	11.770	11.545	11.640	10.651	476,354
2025-03-11	11.590	11.700	11.400	11.520	10.541	496,460
2025-03-10	11.900	11.960	11.550	11.570	10.587	502,688
2025-03-07	11.840	12.000	11.800	11.910	10.898	411,598
2025-03-06	11.880	11.980	11.720	11.840	10.834	537,314
2025-03-05	11.930	12.020	11.800	11.950	10.935	424,355
2025-03-04	11.740	12.030	11.490	11.910	10.898	675,467
2025-03-03	11.660	11.940	11.660	11.860	10.853	668,617
2025-02-28	11.610	11.750	11.550	11.660	10.670	832,395
2025-02-27	11.720	11.800	11.650	11.660	10.616	416,772
2025-02-26	11.730	11.860	11.690	11.730	10.680	446,583
2025-02-25	11.630	11.860	11.630	11.740	10.689	682,953
2025-02-24	11.800	11.830	11.630	11.640	10.598	864,118
2025-02-21	11.800	11.990	11.630	11.750	10.698	553,537
2025-02-20	11.880	11.890	11.740	11.850	10.789	316,864
2025-02-19	12.000	12.000	11.660	11.950	10.880	476,514
2025-02-18	11.730	11.835	11.690	11.790	10.735	472,121
2025-02-14	11.710	11.920	11.710	11.740	10.689	255,450

← NewerPage 7 of 21 · 1,258 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.