Dream Unlimited Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	30.890	31.910	30.570	31.850	26.619	43,100
2022-06-29	31.700	31.790	30.980	31.150	26.034	42,600
2022-06-28	32.530	32.950	31.740	31.900	26.660	36,700
2022-06-27	32.430	34.400	31.820	32.240	26.945	86,500
2022-06-24	31.190	32.180	31.190	31.940	26.694	212,100
2022-06-23	31.470	31.540	30.670	31.020	25.925	49,300
2022-06-22	31.990	31.990	30.540	31.470	26.301	54,000
2022-06-21	32.960	32.960	31.940	32.130	26.853	50,600
2022-06-20	32.660	32.810	30.870	32.050	26.786	72,900
2022-06-17	31.590	33.070	31.400	32.680	27.312	142,900
2022-06-16	33.850	33.850	31.460	31.770	26.552	104,900
2022-06-15	33.860	34.520	33.470	34.350	28.708	50,000
2022-06-14	34.910	34.980	33.770	33.910	28.340	52,500
2022-06-13	35.800	36.100	34.830	34.920	29.101	77,700
2022-06-10	38.390	38.680	36.950	36.980	30.818	53,200
2022-06-09	39.360	39.850	39.020	39.240	32.701	36,200
2022-06-08	40.500	40.520	39.250	40.000	33.334	61,300
2022-06-07	41.950	41.950	40.660	40.720	33.934	53,000
2022-06-06	43.160	43.290	41.910	41.990	34.993	15,600
2022-06-03	43.530	43.530	42.020	43.200	36.001	77,700
2022-06-02	43.920	44.250	43.610	43.680	36.401	20,400
2022-06-01	44.260	44.380	43.810	44.220	36.851	21,500
2022-05-31	44.220	44.420	43.600	44.270	36.893	91,900
2022-05-30	44.270	44.910	44.110	44.730	37.276	26,500
2022-05-27	44.400	44.810	44.140	44.440	37.034	26,400
2022-05-26	43.790	44.640	43.790	44.350	36.959	19,300
2022-05-25	45.130	45.130	43.700	44.070	36.726	52,900
2022-05-24	44.800	45.500	43.560	45.170	37.643	49,200
2022-05-20	43.560	44.800	43.510	44.800	37.334	79,200
2022-05-19	43.610	44.200	43.460	43.930	36.609	18,600
2022-05-18	43.980	43.980	43.500	43.760	36.468	42,600
2022-05-17	44.910	44.910	44.110	44.430	37.026	23,200
2022-05-16	44.740	45.330	44.560	44.790	37.326	18,000
2022-05-13	45.190	45.690	44.450	44.740	37.284	48,300
2022-05-12	45.100	45.670	44.680	44.900	37.418	34,700
2022-05-11	45.400	45.710	44.700	45.000	37.501	36,700
2022-05-10	44.050	45.440	44.000	45.400	37.834	58,400
2022-05-09	45.470	45.470	44.660	45.250	37.709	20,400
2022-05-06	45.110	45.890	45.110	45.830	38.193	27,600
2022-05-05	46.270	46.270	45.290	45.610	38.009	26,700
2022-05-04	45.690	46.660	45.690	46.460	38.718	31,300
2022-05-03	45.490	46.300	45.490	45.850	38.209	25,900
2022-05-02	45.870	46.320	45.010	45.490	37.909	30,200
2022-04-29	46.860	47.630	46.200	46.200	38.501	38,100
2022-04-28	46.600	47.290	46.570	47.000	39.168	34,800
2022-04-27	47.520	48.090	46.750	46.900	39.084	28,100
2022-04-26	48.470	48.690	47.090	47.420	39.518	25,000
2022-04-25	48.000	48.790	47.800	48.790	40.660	22,300
2022-04-22	49.440	49.440	48.000	48.130	40.110	24,100
2022-04-21	49.520	49.980	48.770	49.440	41.201	45,800
2022-04-20	49.970	50.500	49.140	49.500	41.251	39,600
2022-04-19	49.890	50.100	49.530	50.030	41.693	14,300
2022-04-18	49.170	49.780	49.170	49.340	41.118	10,600
2022-04-14	49.360	49.800	48.810	49.380	41.151	26,800
2022-04-13	48.360	49.470	48.360	49.360	41.135	22,400
2022-04-12	47.980	48.780	47.900	48.670	40.560	23,100
2022-04-11	47.810	48.650	47.230	48.010	40.010	30,700
2022-04-08	49.730	49.730	48.520	48.520	40.435	26,600
2022-04-07	49.760	50.080	49.440	49.440	41.201	22,400
2022-04-06	50.000	50.160	49.750	49.940	41.618	46,800

← NewerPage 19 of 21 · 1,260 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.