Dream Unlimited Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	18.110	18.660	18.110	18.350	17.399	54,100
2025-05-09	18.100	18.100	17.990	18.100	17.162	12,700
2025-05-08	18.140	18.140	17.900	18.100	17.162	10,800
2025-05-07	18.450	18.450	17.970	18.110	17.172	15,800
2025-05-06	18.570	18.570	18.100	18.150	17.210	31,300
2025-05-05	18.760	18.870	18.520	18.520	17.560	9,000
2025-05-02	19.000	19.250	18.760	18.790	17.816	8,600
2025-05-01	19.370	19.370	18.830	18.970	17.987	27,800
2025-04-30	18.930	19.020	18.370	19.010	18.025	21,300
2025-04-29	18.610	18.870	18.610	18.790	17.816	31,500
2025-04-28	18.020	18.750	18.020	18.580	17.617	18,900
2025-04-25	18.390	18.460	18.310	18.330	17.380	15,100
2025-04-24	18.270	18.600	18.240	18.320	17.371	16,400
2025-04-23	18.430	18.740	18.160	18.200	17.257	60,800
2025-04-22	18.250	18.750	18.040	18.210	17.266	43,900
2025-04-21	18.300	18.300	17.900	17.980	17.048	12,200
2025-04-17	18.200	18.430	18.200	18.200	17.257	16,400
2025-04-16	18.140	18.580	18.000	18.010	17.077	37,100
2025-04-15	18.300	18.750	18.110	18.110	17.172	26,600
2025-04-14	17.670	18.360	17.670	18.290	17.342	36,200
2025-04-11	17.750	17.960	17.620	17.700	16.783	39,600
2025-04-10	18.870	18.870	17.330	17.610	16.697	30,600
2025-04-09	17.250	18.550	16.600	18.450	17.494	77,800
2025-04-08	18.380	18.800	17.140	17.280	16.385	40,700
2025-04-07	17.910	18.240	17.180	18.240	17.295	39,000
2025-04-04	19.100	19.110	18.060	18.160	17.219	46,400
2025-04-03	19.920	19.950	19.030	19.110	18.120	51,100
2025-04-02	19.590	19.900	19.510	19.900	18.869	16,000
2025-04-01	20.680	20.680	19.650	19.710	18.689	54,100
2025-03-31	19.530	19.890	19.300	19.730	18.708	35,700
2025-03-28	20.100	20.100	19.560	19.600	18.584	34,700
2025-03-27	20.300	20.420	19.960	20.130	19.087	13,200
2025-03-26	20.540	20.590	20.000	20.160	19.115	14,100
2025-03-25	20.140	20.610	20.140	20.510	19.447	14,200
2025-03-24	20.010	20.380	20.010	20.110	19.068	6,100
2025-03-21	20.270	20.690	20.000	20.140	19.096	17,000
2025-03-20	20.380	20.550	20.280	20.330	19.277	9,700
2025-03-19	20.550	20.690	20.170	20.390	19.333	16,400
2025-03-18	20.390	20.520	20.000	20.350	19.296	26,000
2025-03-17	19.810	20.400	19.580	20.360	19.305	27,100
2025-03-14	19.800	19.890	19.520	19.590	18.575	25,900
2025-03-13	20.550	20.750	19.680	19.770	18.591	48,500
2025-03-12	20.440	20.620	20.250	20.520	19.296	14,100
2025-03-11	20.190	20.330	19.930	20.190	18.986	21,900
2025-03-10	20.360	20.390	19.930	20.070	18.873	47,800
2025-03-07	20.470	20.600	20.150	20.380	19.165	23,900
2025-03-06	20.590	20.590	20.100	20.440	19.221	30,300
2025-03-05	20.520	20.740	20.410	20.740	19.503	33,000
2025-03-04	21.280	21.280	20.040	20.550	19.324	69,000
2025-03-03	21.520	21.880	21.400	21.670	20.378	26,800
2025-02-28	22.480	22.480	21.410	21.510	20.227	60,400
2025-02-27	21.620	21.760	20.800	21.530	20.246	53,300
2025-02-26	22.030	23.140	21.680	21.710	20.415	75,700
2025-02-25	21.360	21.550	21.160	21.220	19.955	27,900
2025-02-24	21.310	21.500	21.100	21.130	19.870	25,000
2025-02-21	21.600	21.880	21.360	21.510	20.227	24,400
2025-02-20	21.970	22.290	21.610	21.680	20.387	15,700
2025-02-19	21.830	22.120	21.830	22.060	20.744	14,900
2025-02-18	22.590	22.590	21.780	22.140	20.820	17,800
2025-02-14	21.750	22.150	21.740	21.890	20.585	21,700

← NewerPage 7 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.