Dream Industrial Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.030 | 13.090 | 12.850 | 12.910 | 12.910 | 593,573 |
| 2026-10-15 | 12.900 | 13.040 | 12.900 | 12.990 | 12.990 | 741,473 |
| 2026-10-14 | 12.760 | 12.870 | 12.700 | 12.800 | 12.800 | 518,806 |
| 2026-10-13 | 12.840 | 12.840 | 12.650 | 12.750 | 12.750 | 633,416 |
| 2026-10-09 | 12.640 | 12.755 | 12.585 | 12.710 | 12.710 | 530,030 |
| 2026-10-08 | 12.650 | 12.765 | 12.600 | 12.640 | 12.640 | 632,764 |
| 2026-10-07 | 12.610 | 12.800 | 12.455 | 12.710 | 12.710 | 1,045,004 |
| 2026-10-06 | 12.500 | 12.705 | 12.490 | 12.650 | 12.650 | 814,701 |
| 2026-10-05 | 12.610 | 12.690 | 12.410 | 12.510 | 12.510 | 713,076 |
| 2026-10-02 | 12.710 | 12.780 | 12.600 | 12.670 | 12.670 | 546,177 |
| 2026-10-01 | 12.790 | 12.790 | 12.410 | 12.680 | 12.680 | 811,239 |
| 2026-09-30 | 12.810 | 12.840 | 12.690 | 12.750 | 12.750 | 531,720 |
| 2026-09-29 | 12.790 | 12.870 | 12.750 | 12.800 | 12.800 | 503,827 |
| 2026-09-28 | 12.830 | 12.970 | 12.690 | 12.890 | 12.830 | 425,723 |
| 2026-09-25 | 12.620 | 12.860 | 12.580 | 12.830 | 12.771 | 1,034,387 |
| 2026-09-24 | 12.720 | 12.755 | 12.540 | 12.680 | 12.621 | 658,034 |
| 2026-09-23 | 12.770 | 12.810 | 12.670 | 12.740 | 12.681 | 1,013,381 |
| 2026-09-22 | 12.750 | 12.880 | 12.700 | 12.800 | 12.741 | 871,492 |
| 2026-09-21 | 12.720 | 12.750 | 12.630 | 12.750 | 12.691 | 708,310 |
| 2026-09-18 | 12.600 | 12.700 | 12.520 | 12.700 | 12.641 | 2,048,281 |
| 2026-09-17 | 12.710 | 12.750 | 12.630 | 12.660 | 12.601 | 897,591 |
| 2026-09-16 | 12.810 | 12.920 | 12.600 | 12.650 | 12.591 | 625,298 |
| 2026-09-15 | 13.040 | 13.040 | 12.690 | 12.810 | 12.751 | 1,473,270 |
| 2026-09-14 | 13.080 | 13.210 | 12.990 | 13.080 | 13.019 | 452,250 |
| 2026-09-11 | 12.990 | 13.130 | 12.930 | 13.100 | 13.039 | 794,564 |
| 2026-09-10 | 13.170 | 13.210 | 12.840 | 12.910 | 12.850 | 693,705 |
| 2026-09-09 | 13.210 | 13.290 | 13.160 | 13.220 | 13.159 | 416,083 |
| 2026-09-08 | 13.300 | 13.310 | 13.180 | 13.210 | 13.149 | 567,756 |
| 2026-09-04 | 13.230 | 13.420 | 13.230 | 13.330 | 13.268 | 462,401 |
| 2026-09-03 | 13.410 | 13.410 | 13.230 | 13.350 | 13.288 | 313,465 |
| 2026-09-02 | 13.380 | 13.500 | 13.250 | 13.330 | 13.268 | 606,134 |
| 2026-09-01 | 13.580 | 13.590 | 13.320 | 13.410 | 13.348 | 511,200 |
| 2026-08-31 | 13.690 | 13.695 | 13.540 | 13.590 | 13.527 | 804,574 |
| 2026-08-28 | 13.770 | 13.830 | 13.630 | 13.740 | 13.617 | 383,444 |
| 2026-08-27 | 13.710 | 13.780 | 13.600 | 13.770 | 13.647 | 373,382 |
| 2026-08-26 | 13.850 | 13.890 | 13.710 | 13.730 | 13.607 | 370,015 |
| 2026-08-25 | 13.960 | 14.020 | 13.740 | 13.890 | 13.765 | 768,909 |
| 2026-08-24 | 13.860 | 14.090 | 13.795 | 14.020 | 13.894 | 761,009 |
| 2026-08-21 | 14.090 | 14.090 | 13.880 | 13.900 | 13.775 | 368,770 |
| 2026-08-20 | 14.040 | 14.120 | 13.970 | 14.110 | 13.983 | 583,696 |
| 2026-08-19 | 14.000 | 14.120 | 13.950 | 14.030 | 13.904 | 360,947 |
| 2026-08-18 | 14.080 | 14.105 | 13.940 | 13.960 | 13.835 | 274,525 |
| 2026-08-17 | 13.900 | 14.040 | 13.900 | 14.040 | 13.914 | 428,051 |
| 2026-08-14 | 14.120 | 14.120 | 13.900 | 13.980 | 13.855 | 430,381 |
| 2026-08-13 | 14.000 | 14.090 | 13.920 | 13.990 | 13.865 | 566,750 |
| 2026-08-12 | 13.840 | 13.970 | 13.780 | 13.960 | 13.835 | 387,998 |
| 2026-08-11 | 13.940 | 13.950 | 13.840 | 13.850 | 13.726 | 267,608 |
| 2026-08-10 | 14.100 | 14.100 | 13.800 | 13.930 | 13.805 | 402,790 |
| 2026-08-07 | 13.930 | 14.140 | 13.900 | 14.090 | 13.964 | 677,591 |
| 2026-08-06 | 14.470 | 14.470 | 13.900 | 13.980 | 13.855 | 583,930 |
| 2026-08-05 | 14.260 | 14.420 | 13.940 | 14.410 | 14.281 | 2,235,432 |
| 2026-08-04 | 14.260 | 14.450 | 13.840 | 13.880 | 13.756 | 885,385 |
| 2026-07-31 | 14.460 | 14.500 | 14.280 | 14.390 | 14.261 | 392,399 |
| 2026-07-30 | 14.590 | 14.720 | 14.345 | 14.460 | 14.273 | 306,118 |
| 2026-07-29 | 14.730 | 14.730 | 14.460 | 14.610 | 14.421 | 478,596 |
| 2026-07-28 | 14.610 | 14.850 | 14.510 | 14.750 | 14.559 | 315,588 |
| 2026-07-27 | 14.740 | 14.750 | 14.560 | 14.580 | 14.391 | 293,416 |
| 2026-07-24 | 14.500 | 14.655 | 14.500 | 14.650 | 14.460 | 300,708 |
| 2026-07-23 | 14.630 | 14.710 | 14.435 | 14.450 | 14.263 | 306,996 |
| 2026-07-22 | 14.830 | 14.840 | 14.605 | 14.700 | 14.509 | 643,310 |
Page 1 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.