Dream Unlimited Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	18.570	18.570	18.250	18.330	17.665	24,000
2025-10-31	18.080	18.610	18.060	18.590	17.916	54,300
2025-10-30	18.200	18.300	18.120	18.150	17.492	11,200
2025-10-29	18.600	18.610	18.190	18.320	17.655	22,300
2025-10-28	18.620	18.760	18.510	18.630	17.954	24,200
2025-10-27	18.800	18.800	18.560	18.700	18.022	11,800
2025-10-24	18.900	18.950	18.760	18.770	18.089	13,400
2025-10-23	18.700	18.900	18.640	18.870	18.185	18,700
2025-10-22	18.750	18.750	18.520	18.670	17.993	15,500
2025-10-21	18.740	18.850	18.560	18.730	18.051	34,000
2025-10-20	18.500	18.880	18.370	18.880	18.195	113,300
2025-10-17	18.990	18.990	18.250	18.460	17.790	51,900
2025-10-16	18.960	19.130	18.400	18.480	17.810	35,300
2025-10-15	18.850	19.200	18.800	19.050	18.359	26,700
2025-10-14	18.910	19.090	18.770	18.770	18.089	20,500
2025-10-10	19.060	19.120	18.860	18.900	18.214	39,000
2025-10-09	19.360	19.370	19.100	19.100	18.407	27,800
2025-10-08	19.390	19.480	19.210	19.340	18.638	28,400
2025-10-07	19.900	19.900	19.300	19.420	18.716	148,300
2025-10-06	20.770	20.770	19.880	19.890	19.168	54,800
2025-10-03	20.440	20.510	20.110	20.510	19.766	43,100
2025-10-02	20.540	20.540	20.090	20.200	19.467	29,200
2025-10-01	20.740	20.840	20.360	20.450	19.708	28,800
2025-09-30	20.670	20.780	20.500	20.710	19.959	49,600
2025-09-29	20.980	21.270	20.470	20.700	19.949	41,500
2025-09-26	21.310	21.450	20.940	21.080	20.315	26,200
2025-09-25	21.210	21.510	21.050	21.280	20.508	17,500
2025-09-24	21.290	21.540	21.200	21.290	20.518	22,300
2025-09-23	21.830	21.960	21.320	21.440	20.662	30,700
2025-09-22	21.800	21.930	21.380	21.800	21.009	41,300
2025-09-19	22.210	22.210	21.280	21.600	20.816	34,300
2025-09-18	20.880	21.660	20.880	21.280	20.508	25,400
2025-09-17	20.700	21.160	20.700	20.870	20.113	23,000
2025-09-16	20.740	20.740	20.550	20.660	19.911	16,000
2025-09-15	20.630	20.800	20.520	20.770	20.017	24,800
2025-09-12	20.390	20.710	20.200	20.640	19.734	48,200
2025-09-11	20.200	20.540	20.200	20.460	19.562	67,500
2025-09-10	20.260	20.350	20.170	20.220	19.333	28,800
2025-09-09	20.400	20.460	20.210	20.270	19.380	43,500
2025-09-08	20.610	20.620	20.320	20.380	19.486	29,200
2025-09-05	20.730	20.900	20.600	20.600	19.696	42,100
2025-09-04	20.710	20.890	20.550	20.700	19.792	30,100
2025-09-03	20.650	21.100	20.650	20.820	19.906	9,900
2025-09-02	21.100	21.100	20.470	20.500	19.600	27,700
2025-08-29	21.100	21.950	21.100	21.130	20.203	36,400
2025-08-28	22.060	22.070	21.820	21.820	20.862	7,300
2025-08-27	21.910	22.040	21.890	21.920	20.958	7,900
2025-08-26	21.920	22.000	21.840	21.970	21.006	17,200
2025-08-25	22.020	22.050	21.880	21.920	20.958	7,100
2025-08-22	21.790	22.080	21.790	21.980	21.015	126,400
2025-08-21	21.620	21.830	21.620	21.760	20.805	16,700
2025-08-20	21.630	21.680	21.540	21.590	20.642	14,400
2025-08-19	21.400	21.750	21.400	21.750	20.795	27,300
2025-08-18	21.230	21.750	21.230	21.380	20.442	21,900
2025-08-15	21.150	21.340	21.000	21.230	20.298	13,800
2025-08-14	20.510	21.180	20.510	21.120	20.193	24,000
2025-08-13	20.820	21.060	20.560	20.970	20.050	95,800
2025-08-12	21.170	21.510	21.000	21.360	20.423	10,000
2025-08-11	21.820	21.820	21.080	21.120	20.193	24,700
2025-08-08	21.090	21.170	20.960	21.030	20.107	9,300

← NewerPage 5 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.