Dream Unlimited Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	22.640	22.640	21.500	21.670	18.786	30,800
2023-09-08	21.490	21.910	21.490	21.770	18.873	27,400
2023-09-07	20.920	21.640	20.920	21.520	18.656	22,100
2023-09-06	20.990	21.460	20.680	21.290	18.456	48,500
2023-09-05	21.720	21.720	20.890	21.000	18.205	29,900
2023-09-01	21.420	21.830	21.330	21.720	18.829	28,200
2023-08-31	21.770	21.880	21.250	21.250	18.422	34,500
2023-08-30	21.340	21.830	21.340	21.640	18.760	25,200
2023-08-29	20.990	21.390	20.790	21.310	18.474	25,000
2023-08-28	20.420	20.940	19.860	20.910	18.127	40,400
2023-08-25	19.950	20.470	19.950	20.400	17.685	28,900
2023-08-24	19.510	20.330	19.510	19.980	17.321	42,700
2023-08-23	19.430	19.570	19.250	19.480	16.887	51,300
2023-08-22	19.370	19.550	19.370	19.440	16.853	29,600
2023-08-21	20.000	20.000	19.420	19.640	17.026	58,000
2023-08-18	19.500	19.810	19.460	19.610	17.000	37,800
2023-08-17	20.030	20.110	19.530	19.610	17.000	34,900
2023-08-16	19.820	20.060	19.700	20.060	17.390	54,600
2023-08-15	19.880	20.060	19.880	20.000	17.338	32,200
2023-08-14	19.940	20.150	19.790	20.070	17.399	81,500
2023-08-11	19.950	20.130	19.790	19.940	17.286	21,600
2023-08-10	19.610	20.230	19.610	19.960	17.303	137,800
2023-08-09	20.860	20.860	19.490	19.920	17.269	122,600
2023-08-08	20.010	20.920	20.010	20.920	18.136	45,200
2023-08-04	20.070	20.420	20.000	20.250	17.555	20,500
2023-08-03	20.920	20.920	19.760	20.060	17.390	15,000
2023-08-02	20.320	20.320	19.900	20.010	17.347	38,900
2023-08-01	20.230	20.480	20.050	20.480	17.754	31,200
2023-07-31	20.230	20.690	20.130	20.690	17.936	17,900
2023-07-28	20.300	20.420	20.140	20.270	17.572	10,300
2023-07-27	20.410	20.540	20.060	20.250	17.555	28,000
2023-07-26	20.340	20.600	20.280	20.390	17.676	34,000
2023-07-25	20.190	20.520	20.020	20.310	17.607	39,200
2023-07-24	20.180	20.600	19.770	20.280	17.581	102,400
2023-07-21	20.200	20.200	19.800	19.910	17.260	16,700
2023-07-20	20.580	20.580	20.090	20.230	17.538	15,100
2023-07-19	20.030	20.550	20.030	20.550	17.815	23,900
2023-07-18	19.910	20.330	19.910	20.180	17.494	42,200
2023-07-17	20.680	20.680	19.720	20.090	17.416	16,600
2023-07-14	20.700	20.700	19.960	20.130	17.451	16,300
2023-07-13	20.090	20.150	19.950	20.040	17.373	24,400
2023-07-12	20.200	20.270	19.940	20.090	17.416	25,500
2023-07-11	19.750	19.870	19.610	19.700	17.078	20,400
2023-07-10	20.120	20.120	19.670	19.750	17.121	19,800
2023-07-07	20.360	20.610	20.130	20.200	17.512	21,100
2023-07-06	20.330	20.590	20.010	20.590	17.850	17,600
2023-07-05	20.740	20.910	20.450	20.460	17.737	36,200
2023-07-04	20.630	21.350	20.630	20.980	18.188	10,000
2023-06-30	21.640	21.640	20.350	20.630	17.884	108,100
2023-06-29	20.040	20.330	20.000	20.310	17.607	13,200
2023-06-28	20.810	20.810	19.890	20.070	17.399	30,500
2023-06-27	20.110	20.860	20.110	20.860	18.084	31,800
2023-06-26	20.010	20.130	19.580	20.080	17.407	15,500
2023-06-23	20.280	20.280	19.700	19.990	17.329	82,300
2023-06-22	20.520	20.570	20.020	20.150	17.468	101,400
2023-06-21	20.550	20.820	20.510	20.770	18.006	43,600
2023-06-20	20.640	20.840	20.520	20.520	17.789	16,100
2023-06-19	20.930	21.210	20.690	20.690	17.936	6,000
2023-06-16	20.830	21.300	20.830	21.050	18.248	37,700
2023-06-15	21.310	21.310	20.770	21.170	18.352	11,700

← NewerPage 14 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.