Dream Unlimited Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	24.440	24.650	24.070	24.500	20.555	34,400
2022-09-26	25.670	25.670	24.230	24.230	20.328	69,600
2022-09-23	25.690	25.830	25.380	25.830	21.671	41,400
2022-09-22	26.250	26.250	25.790	26.090	21.889	54,800
2022-09-21	26.700	27.020	26.220	26.220	21.998	48,500
2022-09-20	26.610	27.000	26.420	26.580	22.300	60,600
2022-09-19	25.760	26.760	25.480	26.730	22.426	49,900
2022-09-16	26.070	26.070	25.340	25.830	21.671	32,300
2022-09-15	26.350	26.750	25.930	25.950	21.771	28,700
2022-09-14	26.200	26.700	25.970	26.430	22.174	33,400
2022-09-13	27.040	27.040	25.920	26.050	21.771	57,300
2022-09-12	27.720	27.730	27.150	27.210	22.741	28,500
2022-09-09	27.280	28.230	27.100	27.590	23.058	84,900
2022-09-08	27.140	27.310	26.790	27.240	22.766	24,300
2022-09-07	27.270	27.780	27.090	27.190	22.724	49,400
2022-09-06	27.490	27.720	27.180	27.240	22.766	27,100
2022-09-02	27.450	27.880	27.320	27.450	22.941	38,900
2022-09-01	28.150	28.240	27.230	27.450	22.941	25,500
2022-08-31	28.300	28.410	28.140	28.190	23.560	29,700
2022-08-30	28.680	28.680	27.990	28.100	23.485	26,400
2022-08-29	28.370	28.790	28.260	28.520	23.836	25,900
2022-08-26	29.700	29.700	28.410	28.420	23.752	21,000
2022-08-25	29.310	29.690	29.300	29.550	24.696	25,500
2022-08-24	28.970	29.380	28.940	29.250	24.446	32,000
2022-08-23	29.380	29.400	28.840	29.000	24.237	47,700
2022-08-22	29.120	29.650	28.800	29.460	24.621	51,700
2022-08-19	30.710	30.710	29.610	29.720	24.839	48,700
2022-08-18	31.630	31.740	30.680	30.770	25.716	25,500
2022-08-17	32.410	32.410	31.120	31.780	26.560	55,400
2022-08-16	32.300	32.580	31.780	32.290	26.986	50,200
2022-08-15	32.560	32.560	31.960	32.290	26.986	19,700
2022-08-12	32.840	32.930	32.530	32.560	27.212	34,200
2022-08-11	32.770	33.350	32.470	32.690	27.321	36,500
2022-08-10	32.840	33.230	31.850	32.670	27.304	52,900
2022-08-09	33.150	33.150	32.660	32.840	27.446	55,200
2022-08-08	32.670	33.660	32.640	33.170	27.722	33,400
2022-08-05	32.620	32.720	32.270	32.630	27.271	33,900
2022-08-04	32.210	32.770	32.020	32.670	27.304	32,200
2022-08-03	32.220	33.410	32.210	32.210	26.920	32,200
2022-08-02	33.000	33.290	32.040	32.060	26.794	32,200
2022-07-29	32.600	33.550	32.490	33.000	27.580	66,500
2022-07-28	31.600	32.460	31.550	32.410	27.087	25,100
2022-07-27	31.420	31.570	30.990	31.240	26.109	24,600
2022-07-26	31.460	31.690	31.000	31.410	26.251	17,200
2022-07-25	31.160	31.700	30.990	31.540	26.360	50,200
2022-07-22	30.890	31.380	30.820	31.180	26.059	28,000
2022-07-21	31.020	31.070	30.590	30.910	25.833	33,000
2022-07-20	31.020	31.440	30.780	31.040	25.942	19,300
2022-07-19	30.520	31.230	30.520	31.030	25.933	15,800
2022-07-18	30.200	31.010	30.200	30.420	25.424	23,300
2022-07-15	30.670	31.040	30.220	30.310	25.332	24,200
2022-07-14	29.980	30.950	29.980	30.690	25.649	51,300
2022-07-13	30.110	30.990	29.090	30.980	25.892	44,300
2022-07-12	30.880	31.210	29.920	30.040	25.106	35,800
2022-07-11	31.810	31.970	30.760	31.050	25.950	31,600
2022-07-08	32.160	32.460	31.810	32.070	26.803	35,700
2022-07-07	31.960	32.670	31.960	32.450	27.120	26,900
2022-07-06	32.190	32.650	31.960	32.100	26.828	34,600
2022-07-05	31.530	32.310	31.310	32.310	27.003	37,200
2022-07-04	32.060	32.410	31.470	32.040	26.777	27,000

← NewerPage 18 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.