Dream Unlimited Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	37.550	37.940	37.390	37.630	31.296	189,800
2022-01-07	38.620	38.860	37.760	38.120	31.704	309,400
2022-01-06	38.440	38.870	38.260	38.600	32.103	68,300
2022-01-05	38.960	39.070	38.330	38.330	31.878	53,400
2022-01-04	38.470	38.890	38.290	38.890	32.344	63,400
2021-12-31	38.290	38.940	38.280	38.830	32.294	71,000
2021-12-30	37.830	38.480	37.480	38.290	31.845	73,000
2021-12-29	36.490	38.240	36.490	37.800	31.438	69,000
2021-12-24	36.990	38.410	36.990	37.170	30.914	86,400
2021-12-23	36.000	37.060	36.000	36.990	30.764	82,100
2021-12-22	35.520	35.930	35.470	35.870	29.832	37,500
2021-12-21	34.620	35.770	34.620	35.520	29.541	46,900
2021-12-20	34.600	34.750	34.060	34.620	28.793	66,800
2021-12-17	35.030	35.310	34.710	34.990	29.101	70,900
2021-12-16	34.830	35.200	34.710	35.070	29.167	40,500
2021-12-15	35.520	35.590	34.530	35.120	29.209	126,500
2021-12-14	35.710	35.960	35.070	35.650	29.649	67,500
2021-12-13	36.300	36.680	35.410	36.010	29.866	114,000
2021-12-10	35.680	36.380	35.590	36.380	30.173	138,600
2021-12-09	35.370	35.590	35.050	35.580	29.509	29,300
2021-12-08	35.590	35.890	35.370	35.370	29.335	28,700
2021-12-07	35.530	35.830	35.170	35.560	29.492	24,400
2021-12-06	35.250	35.620	34.790	35.360	29.327	36,200
2021-12-03	35.610	35.640	34.850	35.060	29.078	55,200
2021-12-02	34.710	35.650	34.660	35.460	29.410	59,700
2021-12-01	35.050	35.490	34.690	34.730	28.804	75,600
2021-11-30	35.140	35.140	34.350	34.540	28.647	90,000
2021-11-29	35.280	35.580	35.090	35.330	29.302	35,500
2021-11-26	35.360	35.360	34.720	35.150	29.152	54,700
2021-11-25	35.020	35.810	34.540	35.620	29.542	118,200
2021-11-24	35.120	35.280	34.920	35.020	29.045	46,600
2021-11-23	34.650	35.070	34.430	34.860	28.912	120,200
2021-11-22	34.300	34.840	33.840	34.660	28.746	115,500
2021-11-19	33.650	34.450	33.610	34.300	28.447	65,100
2021-11-18	33.840	33.860	33.360	33.650	27.908	46,200
2021-11-17	33.690	33.690	33.300	33.360	27.668	49,900
2021-11-16	34.530	34.530	33.580	33.590	27.859	68,600
2021-11-15	34.150	34.930	34.050	34.550	28.655	87,200
2021-11-12	33.820	34.140	33.650	34.030	28.224	50,600
2021-11-11	33.760	34.370	33.180	33.780	28.016	92,200
2021-11-10	34.470	34.470	33.520	33.620	27.884	141,900
2021-11-09	33.480	33.480	33.000	33.260	27.585	96,600
2021-11-08	32.870	33.380	32.770	33.240	27.568	63,200
2021-11-05	32.700	32.900	32.550	32.840	27.237	48,400
2021-11-04	32.020	32.780	32.000	32.560	27.004	134,700
2021-11-03	31.580	32.060	31.580	31.930	26.482	88,000
2021-11-02	31.270	31.920	31.270	31.570	26.183	116,900
2021-11-01	30.750	31.520	30.750	31.330	25.984	85,800
2021-10-29	30.910	31.120	30.750	30.900	25.628	77,000
2021-10-28	30.700	31.050	30.620	30.830	25.570	122,700
2021-10-27	30.600	30.730	30.310	30.720	25.478	118,200
2021-10-26	30.760	30.760	30.430	30.590	25.371	71,300
2021-10-25	30.820	30.950	30.650	30.780	25.528	83,400
2021-10-22	30.380	30.950	30.380	30.720	25.478	161,900
2021-10-21	30.310	30.650	30.280	30.370	25.188	68,200
2021-10-20	30.020	30.370	29.870	30.280	25.113	149,000
2021-10-19	29.910	30.000	29.390	29.860	24.765	128,300
2021-10-18	29.600	29.870	29.470	29.830	24.740	54,700
2021-10-15	29.720	29.940	29.550	29.680	24.616	60,000
2021-10-14	29.710	29.900	29.610	29.650	24.591	66,000

← NewerPage 21 of 21 · 1,260 trading days

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.