Dream Unlimited Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	25.380	26.200	25.290	25.860	22.171	34,600
2022-12-20	25.400	25.600	25.090	25.230	21.631	32,800
2022-12-19	26.440	26.440	25.140	25.580	21.931	27,700
2022-12-16	26.660	26.690	25.950	26.120	22.394	27,200
2022-12-15	26.890	27.000	26.470	26.930	23.088	41,500
2022-12-14	27.970	27.970	26.820	27.070	23.208	65,900
2022-12-13	28.760	29.750	28.010	28.010	23.500	85,000
2022-12-12	28.900	28.970	27.990	28.050	23.533	93,500
2022-12-09	28.550	29.100	28.550	28.850	24.204	32,800
2022-12-08	28.890	29.000	28.440	28.550	23.953	37,700
2022-12-07	27.600	28.890	27.600	28.850	24.204	40,900
2022-12-06	28.740	29.520	27.880	27.940	23.441	34,700
2022-12-05	28.970	28.970	28.160	28.200	23.659	43,200
2022-12-02	29.300	29.360	28.450	28.690	24.070	37,800
2022-12-01	29.240	29.900	29.190	29.400	24.666	42,100
2022-11-30	28.840	29.140	28.150	28.900	24.246	138,500
2022-11-29	29.500	29.500	28.620	28.630	24.020	58,700
2022-11-28	30.290	30.520	29.570	29.570	24.808	62,500
2022-11-25	30.310	30.730	30.310	30.520	25.605	22,100
2022-11-24	30.840	30.850	30.410	30.540	25.622	21,200
2022-11-23	31.200	31.620	30.530	30.560	25.639	21,200
2022-11-22	30.760	31.480	30.680	31.400	26.344	38,600
2022-11-21	30.080	30.830	29.760	30.760	25.807	36,700
2022-11-18	30.570	30.940	30.120	30.150	25.295	36,800
2022-11-17	30.540	31.100	29.970	30.420	25.522	37,200
2022-11-16	31.130	31.380	30.320	30.870	25.899	78,100
2022-11-15	30.250	31.400	30.130	31.280	26.243	54,900
2022-11-14	30.480	30.650	29.450	30.020	25.186	53,100
2022-11-11	29.000	30.310	28.820	30.000	25.169	53,000
2022-11-10	27.890	28.760	27.750	28.250	23.701	120,900
2022-11-09	27.360	27.400	26.310	27.030	22.677	69,600
2022-11-08	27.310	27.630	26.670	27.440	23.021	75,100
2022-11-07	25.000	26.970	25.000	26.770	22.459	67,500
2022-11-04	24.910	24.940	24.060	24.370	20.446	24,900
2022-11-03	24.550	24.690	24.080	24.420	20.488	26,100
2022-11-02	24.780	25.860	24.660	24.670	20.697	48,100
2022-11-01	25.310	25.560	24.780	24.780	20.790	15,900
2022-10-31	25.180	25.190	24.520	24.850	20.848	46,400
2022-10-28	25.470	25.470	25.000	25.280	21.209	54,100
2022-10-27	24.760	25.310	24.760	25.310	21.234	31,300
2022-10-26	24.200	24.840	24.200	24.630	20.664	22,300
2022-10-25	24.000	24.430	24.000	24.360	20.437	23,200
2022-10-24	24.800	24.800	23.960	24.010	20.144	31,100
2022-10-21	23.500	24.400	23.140	24.400	20.471	73,100
2022-10-20	22.740	24.290	22.500	23.630	19.825	130,100
2022-10-19	23.440	23.440	22.850	23.090	19.372	27,900
2022-10-18	23.490	23.820	23.290	23.290	19.540	30,200
2022-10-17	22.990	23.410	22.790	22.950	19.254	60,900
2022-10-14	23.160	23.410	22.470	22.630	18.986	38,300
2022-10-13	22.640	23.590	22.260	22.990	19.288	49,700
2022-10-12	22.450	22.630	22.230	22.630	18.986	33,600
2022-10-11	23.000	23.190	22.010	22.450	18.835	55,900
2022-10-07	23.610	23.610	22.250	22.690	19.036	84,700
2022-10-06	24.460	24.490	23.450	23.610	19.808	56,500
2022-10-05	25.020	25.260	24.360	24.430	20.496	31,000
2022-10-04	25.090	25.770	25.090	25.400	21.310	90,800
2022-10-03	24.830	25.320	24.560	24.730	20.748	23,200
2022-09-30	24.620	25.170	24.300	24.600	20.639	23,200
2022-09-29	24.930	24.930	24.130	24.620	20.656	23,500
2022-09-28	24.570	25.350	24.570	24.950	20.932	27,000

← NewerPage 17 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.