Dream Industrial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	11.720	11.840	11.655	11.700	10.653	349,882
2025-02-12	11.520	11.710	11.500	11.610	10.571	463,133
2025-02-11	11.590	11.710	11.520	11.650	10.607	434,597
2025-02-10	11.530	11.680	11.440	11.620	10.580	412,066
2025-02-07	11.680	11.730	11.500	11.580	10.543	350,576
2025-02-06	12.040	12.100	11.710	11.730	10.680	515,229
2025-02-05	11.660	12.010	11.660	11.960	10.889	675,811
2025-02-04	11.380	11.700	11.310	11.620	10.580	1,120,276
2025-02-03	11.100	11.410	10.930	11.300	10.288	1,163,036
2025-01-31	11.930	11.960	11.660	11.680	10.634	921,691
2025-01-30	11.860	12.110	11.850	11.970	10.845	660,465
2025-01-29	12.070	12.150	11.735	11.750	10.646	403,999
2025-01-28	11.930	12.100	11.840	12.070	10.936	751,164
2025-01-27	11.890	11.990	11.850	11.870	10.755	791,906
2025-01-24	11.900	12.000	11.860	11.910	10.791	489,935
2025-01-23	11.960	12.005	11.860	11.880	10.764	372,080
2025-01-22	11.960	12.040	11.880	11.960	10.836	709,964
2025-01-21	11.810	12.020	11.740	11.980	10.854	642,512
2025-01-20	11.700	11.830	11.680	11.810	10.700	156,436
2025-01-17	11.730	11.790	11.640	11.690	10.592	456,260
2025-01-16	11.650	11.850	11.520	11.730	10.628	397,407
2025-01-15	11.820	11.890	11.630	11.680	10.583	495,661
2025-01-14	11.620	11.790	11.550	11.630	10.537	562,159
2025-01-13	11.520	11.670	11.470	11.600	10.510	458,501
2025-01-10	11.800	11.800	11.520	11.600	10.510	598,178
2025-01-09	11.800	11.840	11.790	11.800	10.691	211,109
2025-01-08	11.990	11.990	11.700	11.820	10.709	660,321
2025-01-07	12.090	12.090	11.890	11.930	10.809	510,253
2025-01-06	12.120	12.180	11.910	12.040	10.909	643,819
2025-01-03	11.900	12.140	11.900	12.090	10.954	563,622
2025-01-02	11.880	12.095	11.850	11.930	10.809	608,224
2024-12-31	11.820	11.940	11.710	11.810	10.700	747,230
2024-12-30	11.800	11.970	11.630	11.780	10.620	785,282
2024-12-27	11.830	12.010	11.805	11.830	10.665	362,071
2024-12-24	11.850	11.940	11.830	11.890	10.720	175,806
2024-12-23	11.940	11.960	11.790	11.850	10.683	785,139
2024-12-20	11.700	11.980	11.650	11.960	10.783	2,707,246
2024-12-19	11.980	12.050	11.675	11.680	10.530	1,058,442
2024-12-18	12.160	12.420	11.990	12.000	10.819	1,046,560
2024-12-17	12.050	12.250	12.030	12.230	11.026	565,764
2024-12-16	12.050	12.290	12.050	12.080	10.891	629,671
2024-12-13	12.140	12.310	12.080	12.110	10.918	885,071
2024-12-12	12.120	12.280	12.050	12.170	10.972	673,819
2024-12-11	12.320	12.345	12.120	12.130	10.936	520,919
2024-12-10	12.380	12.420	12.150	12.170	10.972	932,072
2024-12-09	12.360	12.460	12.265	12.400	11.179	573,387
2024-12-06	12.510	12.560	12.360	12.390	11.170	755,125
2024-12-05	12.520	12.600	12.445	12.480	11.251	377,014
2024-12-04	12.630	12.760	12.540	12.560	11.324	300,759
2024-12-03	12.790	12.790	12.530	12.640	11.396	710,594
2024-12-02	12.670	12.720	12.580	12.700	11.450	558,553
2024-11-29	12.550	12.765	12.510	12.710	11.459	440,953
2024-11-28	12.500	12.655	12.500	12.630	11.334	255,916
2024-11-27	12.580	12.710	12.470	12.510	11.226	574,278
2024-11-26	12.770	12.820	12.380	12.540	11.253	675,509
2024-11-25	12.660	12.930	12.640	12.850	11.531	803,306
2024-11-22	12.700	12.800	12.580	12.590	11.298	685,371
2024-11-21	12.700	12.800	12.660	12.680	11.378	496,760
2024-11-20	12.730	12.780	12.650	12.730	11.423	392,326
2024-11-19	12.800	12.830	12.660	12.770	11.459	313,727

← NewerPage 8 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.