Dream Industrial Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	12.810	12.990	12.810	12.820	11.504	367,008
2024-11-15	12.950	13.000	12.810	12.860	11.540	667,983
2024-11-14	12.840	12.960	12.710	12.930	11.603	516,107
2024-11-13	12.900	12.930	12.730	12.790	11.477	415,728
2024-11-12	12.940	13.060	12.860	12.910	11.585	381,046
2024-11-11	12.970	13.070	12.920	12.940	11.612	329,554
2024-11-08	13.220	13.260	12.870	12.980	11.648	509,263
2024-11-07	13.010	13.380	13.010	13.220	11.863	642,564
2024-11-06	13.370	13.410	12.930	12.960	11.630	1,968,465
2024-11-05	13.210	13.360	13.150	13.360	11.989	304,404
2024-11-04	13.050	13.290	13.050	13.250	11.890	474,385
2024-11-01	13.230	13.310	12.970	13.000	11.666	619,767
2024-10-31	13.340	13.440	13.220	13.220	11.863	786,289
2024-10-30	13.370	13.470	13.290	13.440	12.008	337,490
2024-10-29	13.400	13.430	13.330	13.360	11.937	303,904
2024-10-28	13.440	13.590	13.360	13.450	12.017	451,135
2024-10-25	13.570	13.660	13.330	13.360	11.937	649,197
2024-10-24	13.600	13.710	13.460	13.600	12.151	313,564
2024-10-23	13.500	13.680	13.490	13.600	12.151	358,970
2024-10-22	13.480	13.580	13.455	13.520	12.080	364,758
2024-10-21	13.720	13.750	13.470	13.490	12.053	280,458
2024-10-18	13.980	13.980	13.710	13.720	12.258	459,330
2024-10-17	14.000	14.020	13.770	13.960	12.473	307,408
2024-10-16	13.960	14.130	13.960	13.970	12.482	331,904
2024-10-15	13.530	14.030	13.530	13.940	12.455	631,608
2024-10-11	13.470	13.670	13.450	13.510	12.071	630,550
2024-10-10	13.540	13.570	13.420	13.470	12.035	470,499
2024-10-09	13.550	13.720	13.510	13.540	12.097	696,429
2024-10-08	13.730	13.780	13.475	13.540	12.097	539,458
2024-10-07	13.760	13.780	13.600	13.760	12.294	465,959
2024-10-04	13.900	13.950	13.800	13.810	12.339	256,079
2024-10-03	13.860	14.070	13.780	13.890	12.410	465,141
2024-10-02	14.210	14.300	14.035	14.050	12.553	342,882
2024-10-01	14.400	14.460	14.190	14.220	12.705	488,209
2024-09-30	14.350	14.510	14.250	14.440	12.902	416,791
2024-09-27	14.470	14.540	14.400	14.410	12.875	547,364
2024-09-26	14.480	14.640	14.470	14.470	12.876	224,773
2024-09-25	14.520	14.560	14.400	14.400	12.814	388,824
2024-09-24	14.460	14.600	14.370	14.490	12.894	315,167
2024-09-23	14.590	14.650	14.420	14.460	12.867	251,814
2024-09-20	14.510	14.640	14.400	14.460	12.867	2,219,231
2024-09-19	14.590	14.650	14.400	14.590	12.983	339,012
2024-09-18	14.440	14.590	14.250	14.510	12.912	419,532
2024-09-17	14.360	14.505	14.350	14.470	12.876	263,081
2024-09-16	14.400	14.460	14.240	14.370	12.787	370,588
2024-09-13	14.090	14.500	14.080	14.410	12.823	454,091
2024-09-12	14.030	14.150	14.010	14.050	12.502	437,265
2024-09-11	13.890	14.105	13.780	14.100	12.547	497,096
2024-09-10	13.900	13.960	13.830	13.900	12.369	267,271
2024-09-09	13.700	13.920	13.700	13.830	12.307	410,042
2024-09-06	13.860	13.870	13.620	13.640	12.138	435,838
2024-09-05	13.920	14.040	13.685	13.710	12.200	359,959
2024-09-04	13.610	14.080	13.600	13.890	12.360	545,604
2024-09-03	13.570	13.790	13.570	13.780	12.262	500,074
2024-08-30	13.530	13.680	13.530	13.640	12.138	825,981
2024-08-29	13.760	13.760	13.570	13.580	12.032	309,534
2024-08-28	13.740	13.840	13.580	13.730	12.165	547,530
2024-08-27	13.700	13.830	13.610	13.800	12.227	478,751
2024-08-26	13.720	13.850	13.695	13.750	12.183	319,605
2024-08-23	13.400	13.750	13.390	13.740	12.174	301,715

← NewerPage 9 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.