Dream Unlimited Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	23.270	23.510	23.080	23.340	20.115	107,600
2023-03-20	22.940	23.370	22.750	23.120	19.925	37,600
2023-03-17	23.870	23.870	22.700	22.810	19.658	89,900
2023-03-16	23.230	23.550	22.760	23.450	20.210	62,400
2023-03-15	23.810	23.810	23.240	23.410	20.175	46,200
2023-03-14	24.060	24.380	24.060	24.150	20.813	29,500
2023-03-13	24.590	24.680	23.960	23.990	20.568	40,700
2023-03-10	25.450	25.450	24.630	24.980	21.416	97,700
2023-03-09	26.180	26.240	25.420	25.550	21.905	25,700
2023-03-08	26.320	26.540	25.970	26.070	22.351	16,100
2023-03-07	26.190	26.510	25.890	26.350	22.591	43,500
2023-03-06	26.150	26.700	26.150	26.420	22.651	37,100
2023-03-03	25.810	26.570	25.810	26.330	22.574	45,300
2023-03-02	26.200	26.200	25.480	25.780	22.102	43,700
2023-03-01	26.360	26.510	25.960	26.290	22.539	69,400
2023-02-28	26.940	27.160	26.480	26.670	22.865	50,200
2023-02-27	26.920	27.500	26.710	27.020	23.165	44,700
2023-02-24	27.240	27.370	26.420	26.690	22.882	89,500
2023-02-23	27.850	28.620	27.360	27.640	23.697	112,000
2023-02-22	29.710	30.120	27.580	27.820	23.851	119,300
2023-02-21	28.690	29.010	28.400	28.660	24.571	70,400
2023-02-17	27.900	28.960	27.660	28.750	24.648	47,400
2023-02-16	27.890	28.880	27.890	27.950	23.963	38,500
2023-02-15	27.620	28.140	27.470	28.080	24.074	34,400
2023-02-14	27.000	27.700	26.500	27.650	23.705	32,700
2023-02-13	27.120	27.750	27.120	27.180	23.302	23,300
2023-02-10	27.280	27.340	26.710	27.130	23.260	33,100
2023-02-09	27.830	28.360	27.510	27.640	23.697	37,900
2023-02-08	27.760	27.880	27.420	27.710	23.757	14,400
2023-02-07	27.970	27.970	27.340	27.880	23.903	48,200
2023-02-06	28.380	28.570	27.670	27.890	23.911	113,200
2023-02-03	28.920	28.920	28.330	28.820	24.708	43,200
2023-02-02	27.920	29.110	27.740	29.040	24.897	28,700
2023-02-01	27.970	28.040	27.120	27.900	23.920	33,700
2023-01-31	28.330	28.650	27.920	27.970	23.980	34,300
2023-01-30	28.090	28.470	27.970	28.280	24.246	29,000
2023-01-27	28.200	28.340	27.960	28.140	24.125	22,400
2023-01-26	27.650	28.190	27.650	28.190	24.168	27,300
2023-01-25	27.220	27.660	27.000	27.640	23.697	28,300
2023-01-24	27.070	27.330	27.070	27.320	23.422	15,800
2023-01-23	26.400	27.250	26.200	27.250	23.362	35,900
2023-01-20	25.740	26.340	25.560	26.340	22.582	31,300
2023-01-19	26.390	26.390	25.540	25.640	21.982	19,300
2023-01-18	26.070	26.850	25.710	26.000	22.291	38,700
2023-01-17	26.600	26.860	26.350	26.570	22.779	42,700
2023-01-16	26.470	26.770	26.200	26.600	22.805	82,400
2023-01-13	26.790	26.800	26.200	26.210	22.471	23,800
2023-01-12	26.010	26.780	26.010	26.660	22.857	69,400
2023-01-11	25.410	25.830	25.280	25.830	22.145	62,200
2023-01-10	25.400	25.570	24.910	25.270	21.665	21,700
2023-01-09	25.480	25.590	25.010	25.090	21.511	16,000
2023-01-06	25.260	25.460	24.960	25.350	21.734	20,800
2023-01-05	25.380	25.460	24.910	25.040	21.468	23,100
2023-01-04	25.280	25.680	25.220	25.500	21.862	40,500
2023-01-03	25.570	26.000	25.150	25.340	21.725	37,700
2022-12-30	25.260	25.610	25.160	25.430	21.802	10,800
2022-12-29	24.900	25.590	24.900	25.380	21.759	28,500
2022-12-28	25.510	25.750	24.650	24.850	21.305	32,800
2022-12-23	26.150	26.150	25.750	25.820	22.136	43,200
2022-12-22	25.780	26.030	25.640	25.980	22.274	36,600

← NewerPage 16 of 21 · 1,256 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.