Dream Impact Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.330 | 3.630 | 3.300 | 3.600 | 3.600 | 33,000 |
| 2024-08-22 | 3.340 | 3.420 | 3.330 | 3.370 | 3.370 | 6,200 |
| 2024-08-21 | 3.300 | 3.480 | 3.300 | 3.350 | 3.350 | 28,700 |
| 2024-08-20 | 3.210 | 3.290 | 3.210 | 3.250 | 3.250 | 18,200 |
| 2024-08-19 | 3.210 | 3.250 | 3.200 | 3.200 | 3.200 | 13,200 |
| 2024-08-16 | 3.140 | 3.300 | 3.140 | 3.210 | 3.210 | 30,400 |
| 2024-08-15 | 3.220 | 3.290 | 3.040 | 3.240 | 3.240 | 111,600 |
| 2024-08-14 | 3.300 | 3.300 | 3.200 | 3.220 | 3.220 | 15,300 |
| 2024-08-13 | 3.260 | 3.290 | 3.240 | 3.250 | 3.250 | 16,200 |
| 2024-08-12 | 3.450 | 3.460 | 3.260 | 3.270 | 3.270 | 18,200 |
| 2024-08-09 | 3.400 | 3.430 | 3.340 | 3.420 | 3.420 | 6,800 |
| 2024-08-08 | 3.430 | 3.510 | 3.390 | 3.390 | 3.390 | 8,900 |
| 2024-08-07 | 3.630 | 3.630 | 3.400 | 3.400 | 3.400 | 17,500 |
| 2024-08-06 | 3.520 | 3.630 | 3.470 | 3.550 | 3.550 | 17,800 |
| 2024-08-02 | 3.750 | 3.750 | 3.550 | 3.550 | 3.550 | 9,100 |
| 2024-08-01 | 3.670 | 3.690 | 3.600 | 3.650 | 3.650 | 9,100 |
| 2024-07-31 | 3.710 | 3.800 | 3.690 | 3.690 | 3.690 | 13,000 |
| 2024-07-30 | 3.860 | 3.860 | 3.740 | 3.790 | 3.790 | 6,700 |
| 2024-07-29 | 3.930 | 3.930 | 3.700 | 3.790 | 3.790 | 17,000 |
| 2024-07-26 | 3.840 | 3.900 | 3.800 | 3.870 | 3.870 | 10,100 |
| 2024-07-25 | 3.930 | 3.930 | 3.820 | 3.830 | 3.830 | 17,700 |
| 2024-07-24 | 3.870 | 3.930 | 3.850 | 3.880 | 3.880 | 21,300 |
| 2024-07-23 | 3.700 | 3.890 | 3.650 | 3.850 | 3.850 | 24,500 |
| 2024-07-22 | 3.600 | 3.700 | 3.590 | 3.700 | 3.700 | 34,700 |
| 2024-07-19 | 3.570 | 3.570 | 3.520 | 3.520 | 3.520 | 14,800 |
| 2024-07-18 | 3.650 | 3.650 | 3.530 | 3.530 | 3.530 | 10,700 |
| 2024-07-17 | 3.610 | 3.700 | 3.590 | 3.620 | 3.620 | 7,100 |
| 2024-07-16 | 3.500 | 3.650 | 3.480 | 3.620 | 3.620 | 26,700 |
| 2024-07-15 | 3.270 | 3.580 | 3.270 | 3.570 | 3.570 | 16,400 |
| 2024-07-12 | 3.300 | 3.480 | 3.300 | 3.460 | 3.460 | 17,700 |
| 2024-07-11 | 3.250 | 3.400 | 3.250 | 3.370 | 3.370 | 38,142 |
| 2024-07-10 | 3.250 | 3.330 | 3.250 | 3.300 | 3.300 | 9,800 |
| 2024-07-09 | 3.350 | 3.370 | 3.310 | 3.330 | 3.330 | 7,000 |
| 2024-07-08 | 3.340 | 3.430 | 3.340 | 3.400 | 3.400 | 6,500 |
| 2024-07-05 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 4,100 |
| 2024-07-04 | 3.400 | 3.420 | 3.400 | 3.400 | 3.400 | 9,100 |
| 2024-07-03 | 3.400 | 3.490 | 3.400 | 3.400 | 3.400 | 5,600 |
| 2024-07-02 | 3.440 | 3.460 | 3.370 | 3.370 | 3.370 | 18,900 |
| 2024-06-28 | 3.430 | 3.530 | 3.430 | 3.460 | 3.460 | 4,600 |
| 2024-06-27 | 3.590 | 3.590 | 3.450 | 3.450 | 3.450 | 43,800 |
| 2024-06-26 | 3.640 | 3.680 | 3.600 | 3.600 | 3.600 | 2,900 |
| 2024-06-25 | 3.750 | 3.760 | 3.630 | 3.660 | 3.660 | 2,200 |
| 2024-06-24 | 3.610 | 3.680 | 3.610 | 3.670 | 3.670 | 2,400 |
| 2024-06-21 | 3.710 | 3.710 | 3.590 | 3.590 | 3.590 | 9,300 |
| 2024-06-20 | 3.700 | 3.770 | 3.670 | 3.670 | 3.670 | 11,500 |
| 2024-06-19 | 3.700 | 3.720 | 3.700 | 3.700 | 3.700 | 12,600 |
| 2024-06-18 | 3.760 | 3.780 | 3.710 | 3.710 | 3.710 | 7,300 |
| 2024-06-17 | 3.740 | 3.890 | 3.700 | 3.780 | 3.780 | 6,200 |
| 2024-06-14 | 3.750 | 3.880 | 3.750 | 3.860 | 3.860 | 8,200 |
| 2024-06-13 | 3.810 | 3.860 | 3.780 | 3.860 | 3.860 | 4,300 |
| 2024-06-12 | 3.870 | 3.870 | 3.800 | 3.830 | 3.830 | 5,200 |
| 2024-06-11 | 3.730 | 3.960 | 3.730 | 3.920 | 3.920 | 10,800 |
| 2024-06-10 | 3.820 | 3.940 | 3.690 | 3.690 | 3.690 | 3,000 |
| 2024-06-07 | 3.970 | 3.970 | 3.830 | 3.830 | 3.830 | 2,100 |
| 2024-06-06 | 3.950 | 3.950 | 3.880 | 3.940 | 3.940 | 7,500 |
| 2024-06-05 | 3.700 | 3.960 | 3.700 | 3.930 | 3.930 | 14,400 |
| 2024-06-04 | 3.750 | 3.800 | 3.710 | 3.710 | 3.710 | 19,900 |
| 2024-06-03 | 3.830 | 3.850 | 3.760 | 3.790 | 3.790 | 8,400 |
| 2024-05-31 | 3.900 | 3.940 | 3.770 | 3.800 | 3.800 | 17,700 |
| 2024-05-30 | 3.990 | 3.990 | 3.880 | 3.880 | 3.880 | 2,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-01-30 | 0.0530 CAD |
| 2023-12-28 | 0.0530 CAD |
| 2023-11-29 | 0.0530 CAD |
| 2023-10-30 | 0.0530 CAD |
| 2023-09-28 | 0.0530 CAD |
| 2023-08-30 | 0.0530 CAD |
| 2023-07-28 | 0.0530 CAD |
| 2023-06-29 | 0.0530 CAD |
| 2023-05-30 | 0.0130 CAD |
| 2023-04-27 | 0.0130 CAD |
| 2023-03-30 | 0.0130 CAD |
| 2023-02-27 | 0.0130 CAD |
| 2023-01-30 | 0.0330 CAD |
| 2022-12-29 | 0.0330 CAD |
| 2022-11-29 | 0.0330 CAD |
| 2022-10-28 | 0.0330 CAD |
| 2022-09-28 | 0.0330 CAD |
| 2022-08-30 | 0.0330 CAD |
| 2022-07-28 | 0.0330 CAD |
| 2022-06-29 | 0.0330 CAD |
| 2022-05-30 | 0.0330 CAD |
| 2022-04-28 | 0.0330 CAD |
| 2022-03-30 | 0.0330 CAD |
| 2022-02-25 | 0.0330 CAD |
| 2022-01-28 | 0.0330 CAD |
| 2021-12-30 | 0.0330 CAD |
| 2021-11-29 | 0.0330 CAD |
| 2021-10-28 | 0.0330 CAD |
| 2021-09-28 | 0.0330 CAD |
| 2021-08-30 | 0.0330 CAD |
| 2021-07-29 | 0.0330 CAD |
| 2021-06-29 | 0.0330 CAD |
| 2021-05-28 | 0.0330 CAD |
| 2021-04-29 | 0.0330 CAD |
| 2021-03-30 | 0.0330 CAD |
| 2021-02-25 | 0.0330 CAD |
| 2021-01-28 | 0.0330 CAD |
| 2020-12-30 | 0.0330 CAD |
| 2020-11-27 | 0.0330 CAD |
| 2020-10-29 | 0.0330 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.