Dream Unlimited Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	20.200	20.410	19.620	20.000	17.444	33,400
2023-12-04	19.690	20.640	19.690	20.440	17.828	40,200
2023-12-01	19.530	20.640	19.530	20.610	17.977	50,000
2023-11-30	20.420	20.470	20.180	20.190	17.610	56,300
2023-11-29	20.010	20.450	20.010	20.430	17.820	21,900
2023-11-28	20.290	20.560	19.970	19.970	17.418	36,000
2023-11-27	20.000	20.670	19.990	20.610	17.977	58,600
2023-11-24	20.260	20.380	19.980	20.200	17.619	26,100
2023-11-23	20.500	20.500	20.130	20.250	17.663	12,900
2023-11-22	20.840	20.840	20.320	20.560	17.933	27,400
2023-11-21	20.440	20.440	19.960	20.110	17.540	28,800
2023-11-20	20.010	20.650	20.010	20.590	17.959	40,900
2023-11-17	19.690	20.280	19.490	20.010	17.453	62,400
2023-11-16	19.600	19.770	19.330	19.550	17.052	39,400
2023-11-15	17.880	19.990	17.880	19.820	17.287	66,600
2023-11-14	17.200	19.070	17.190	19.070	16.633	120,900
2023-11-13	17.400	17.590	16.980	17.040	14.863	141,100
2023-11-10	17.500	17.500	17.050	17.330	15.116	28,100
2023-11-09	17.990	18.160	17.200	17.450	15.220	45,000
2023-11-08	17.910	18.380	17.910	17.960	15.665	88,400
2023-11-07	17.830	17.940	17.370	17.880	15.595	65,900
2023-11-06	19.120	19.120	17.600	17.840	15.560	47,200
2023-11-03	19.020	20.000	18.890	19.120	16.677	87,000
2023-11-02	17.430	18.970	17.390	18.870	16.459	104,500
2023-11-01	16.700	17.230	16.700	17.110	14.924	27,700
2023-10-31	16.810	17.290	16.810	16.930	14.767	47,300
2023-10-30	17.210	17.580	16.920	17.160	14.967	92,500
2023-10-27	16.730	17.070	16.730	16.890	14.732	22,200
2023-10-26	16.780	17.140	16.620	16.770	14.627	37,500
2023-10-25	17.020	17.100	16.730	16.750	14.610	27,600
2023-10-24	16.750	17.360	16.680	17.050	14.871	42,200
2023-10-23	16.650	17.190	16.620	16.950	14.784	59,200
2023-10-20	17.200	17.230	16.530	16.890	14.732	107,700
2023-10-19	17.950	17.990	17.170	17.220	15.020	86,000
2023-10-18	19.810	19.810	17.920	17.960	15.665	19,000
2023-10-17	17.900	18.740	17.890	18.440	16.084	39,300
2023-10-16	19.400	19.400	17.440	18.000	15.700	146,600
2023-10-13	19.540	19.650	18.420	18.450	16.093	21,400
2023-10-12	19.670	19.700	19.120	19.410	16.930	45,400
2023-10-11	19.840	19.840	19.320	19.670	17.157	29,200
2023-10-10	19.150	19.500	19.030	19.420	16.939	20,000
2023-10-06	18.780	19.070	18.230	18.990	16.564	21,300
2023-10-05	18.500	19.050	18.430	18.680	16.293	52,700
2023-10-04	18.130	18.440	17.720	18.390	16.040	35,500
2023-10-03	17.740	17.920	17.150	17.740	15.473	83,800
2023-10-02	18.350	18.350	17.600	17.750	15.482	50,900
2023-09-29	18.230	19.130	18.230	18.380	16.031	41,700
2023-09-28	18.640	19.060	18.370	18.400	16.049	45,100
2023-09-27	19.410	19.440	18.680	18.840	16.433	36,500
2023-09-26	19.520	19.790	18.910	18.920	16.502	23,600
2023-09-25	20.780	20.800	19.820	19.820	17.287	75,300
2023-09-22	20.500	20.980	20.160	20.810	18.151	56,000
2023-09-21	20.280	20.830	20.100	20.500	17.881	43,600
2023-09-20	20.590	20.590	20.240	20.250	17.663	23,000
2023-09-19	21.200	21.230	20.380	20.400	17.793	25,300
2023-09-18	21.100	21.230	20.850	21.230	18.517	18,700
2023-09-15	20.430	21.190	20.430	21.130	18.430	52,000
2023-09-14	20.630	21.070	20.470	21.060	18.369	26,300
2023-09-13	20.780	21.050	20.490	20.510	17.780	26,800
2023-09-12	21.020	21.680	20.910	21.090	18.283	35,500

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1750 CAD
2026-06-15	0.1750 CAD
2026-03-13	0.1750 CAD
2025-12-15	0.1630 CAD
2025-09-15	0.1630 CAD
2025-06-23	0.1630 CAD
2025-03-14	0.1630 CAD
2024-12-13	1.1500 CAD
2024-09-13	0.1500 CAD
2024-06-14	0.1500 CAD
2024-03-14	0.1500 CAD
2023-12-14	0.1250 CAD
2023-09-14	0.1250 CAD
2023-06-14	0.1250 CAD
2023-03-14	0.1250 CAD
2022-12-14	0.6000 CAD
2022-09-14	0.1000 CAD
2022-06-14	0.1000 CAD
2022-03-14	0.1000 CAD
2021-12-14	0.1000 CAD
2021-09-14	0.0700 CAD
2021-06-14	0.0700 CAD
2021-03-12	0.0700 CAD
2020-12-14	0.0600 CAD
2020-09-14	0.0600 CAD
2020-06-12	0.0300 CAD
2020-03-12	0.0300 CAD
2019-12-12	0.0250 CAD
2019-09-12	0.0250 CAD
2019-06-13	0.0250 CAD
2019-03-14	0.0250 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.