Dream Unlimited Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	49.960	50.200	49.520	49.920	41.601	37,700
2022-04-04	50.000	50.140	49.020	49.600	41.335	66,900
2022-04-01	49.810	50.120	49.080	50.020	41.685	77,100
2022-03-31	49.280	50.340	49.280	49.800	41.501	40,300
2022-03-30	49.150	49.380	48.850	49.380	41.151	46,600
2022-03-29	49.310	49.310	48.790	49.260	41.051	28,600
2022-03-28	48.500	49.530	48.500	49.290	41.076	22,200
2022-03-25	49.010	49.590	47.940	48.660	40.551	28,000
2022-03-24	48.930	49.260	48.600	49.010	40.843	42,500
2022-03-23	49.520	49.810	48.800	49.210	41.010	20,300
2022-03-22	48.440	50.560	48.440	49.630	41.360	58,100
2022-03-21	49.500	49.750	48.180	48.330	40.276	39,900
2022-03-18	49.540	49.730	48.750	49.300	41.085	74,000
2022-03-17	49.620	50.710	49.220	49.510	41.260	28,300
2022-03-16	49.470	50.420	48.970	49.750	41.460	43,300
2022-03-15	50.110	50.110	48.440	49.330	41.110	120,100
2022-03-14	49.530	50.300	49.380	50.110	41.760	88,700
2022-03-11	48.900	49.710	48.710	49.710	41.343	66,500
2022-03-10	47.500	48.940	47.500	48.850	40.628	87,300
2022-03-09	46.370	48.060	46.030	47.970	39.896	117,300
2022-03-08	46.760	46.760	43.450	46.010	38.266	199,100
2022-03-07	47.250	47.820	46.050	46.760	38.889	117,100
2022-03-04	47.190	47.930	46.780	47.670	39.646	27,500
2022-03-03	47.050	47.600	46.720	47.540	39.538	54,800
2022-03-02	47.280	47.280	46.610	46.970	39.064	69,700
2022-03-01	47.490	47.490	46.300	47.000	39.089	128,800
2022-02-28	46.870	47.220	45.620	47.050	39.131	88,500
2022-02-25	47.270	47.500	45.730	47.150	39.214	110,600
2022-02-24	45.100	47.510	45.100	46.950	39.047	116,000
2022-02-23	42.720	45.610	42.550	45.480	37.825	178,600
2022-02-22	40.820	41.390	40.710	41.030	34.124	92,900
2022-02-18	40.710	41.150	40.510	40.730	33.874	53,600
2022-02-17	40.810	41.170	40.670	40.810	33.941	37,500
2022-02-16	41.020	41.310	40.800	40.820	33.949	157,800
2022-02-15	40.370	41.130	40.370	41.020	34.116	117,800
2022-02-14	40.320	40.560	40.050	40.190	33.425	36,500
2022-02-11	40.910	41.180	40.280	40.380	33.583	50,400
2022-02-10	41.310	41.610	41.060	41.100	34.182	71,500
2022-02-09	41.740	41.740	41.080	41.200	34.265	124,000
2022-02-08	41.030	41.100	40.520	40.960	34.066	35,200
2022-02-07	41.950	41.950	40.990	41.200	34.265	41,900
2022-02-04	41.340	41.540	41.090	41.260	34.315	28,100
2022-02-03	40.570	41.180	40.420	41.060	34.149	49,400
2022-02-02	40.870	41.640	40.820	40.920	34.032	69,000
2022-02-01	40.250	40.900	40.060	40.870	33.991	58,700
2022-01-31	39.280	40.260	39.280	40.030	33.292	106,400
2022-01-28	38.410	39.290	38.380	39.290	32.677	54,500
2022-01-27	38.310	38.560	37.590	38.170	31.745	50,200
2022-01-26	38.110	38.710	37.760	38.120	31.704	44,000
2022-01-25	37.800	38.450	37.080	38.130	31.712	43,600
2022-01-24	37.940	38.160	37.190	38.080	31.670	114,400
2022-01-21	38.320	38.630	38.050	38.410	31.945	47,000
2022-01-20	39.000	39.160	38.460	38.570	32.078	40,200
2022-01-19	38.700	38.980	38.400	38.700	32.186	59,300
2022-01-18	38.030	38.680	38.030	38.630	32.128	76,700
2022-01-17	37.950	38.470	37.950	38.310	31.862	27,200
2022-01-14	37.590	37.890	37.410	37.780	31.421	61,100
2022-01-13	37.790	38.160	37.600	37.780	31.421	53,900
2022-01-12	38.160	38.280	37.580	37.840	31.471	49,300
2022-01-11	37.600	38.240	37.340	38.010	31.612	143,300

← NewerPage 20 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.