Dream Impact Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.950 | 3.950 | 3.800 | 3.920 | 3.920 | 17,400 |
| 2024-05-28 | 4.110 | 4.110 | 3.960 | 3.960 | 3.960 | 10,300 |
| 2024-05-27 | 4.050 | 4.190 | 3.930 | 4.000 | 4.000 | 9,200 |
| 2024-05-24 | 4.100 | 4.170 | 4.050 | 4.050 | 4.050 | 7,200 |
| 2024-05-23 | 4.300 | 4.300 | 4.080 | 4.080 | 4.080 | 14,300 |
| 2024-05-22 | 4.240 | 4.320 | 4.220 | 4.230 | 4.230 | 7,100 |
| 2024-05-21 | 4.190 | 4.320 | 4.150 | 4.250 | 4.250 | 20,500 |
| 2024-05-17 | 4.010 | 4.230 | 4.010 | 4.200 | 4.200 | 14,900 |
| 2024-05-16 | 3.970 | 4.060 | 3.930 | 4.060 | 4.060 | 5,700 |
| 2024-05-15 | 3.870 | 4.050 | 3.870 | 4.000 | 4.000 | 54,400 |
| 2024-05-14 | 3.850 | 4.040 | 3.850 | 3.850 | 3.850 | 22,200 |
| 2024-05-13 | 4.000 | 4.020 | 3.850 | 3.880 | 3.880 | 5,900 |
| 2024-05-10 | 3.950 | 3.950 | 3.860 | 3.900 | 3.900 | 1,700 |
| 2024-05-09 | 3.840 | 3.930 | 3.840 | 3.880 | 3.880 | 8,300 |
| 2024-05-08 | 4.100 | 4.100 | 3.820 | 3.840 | 3.840 | 41,500 |
| 2024-05-07 | 4.220 | 4.230 | 4.080 | 4.100 | 4.100 | 25,100 |
| 2024-05-06 | 4.250 | 4.250 | 4.110 | 4.110 | 4.110 | 3,500 |
| 2024-05-03 | 4.130 | 4.220 | 4.130 | 4.150 | 4.150 | 22,000 |
| 2024-05-02 | 4.110 | 4.140 | 4.100 | 4.110 | 4.110 | 1,100 |
| 2024-05-01 | 4.070 | 4.120 | 4.060 | 4.060 | 4.060 | 7,500 |
| 2024-04-30 | 4.060 | 4.150 | 4.060 | 4.070 | 4.070 | 5,300 |
| 2024-04-29 | 4.060 | 4.250 | 4.060 | 4.150 | 4.150 | 14,700 |
| 2024-04-26 | 4.160 | 4.190 | 4.070 | 4.070 | 4.070 | 8,200 |
| 2024-04-25 | 4.190 | 4.190 | 4.080 | 4.150 | 4.150 | 11,700 |
| 2024-04-24 | 4.140 | 4.140 | 4.100 | 4.130 | 4.130 | 2,500 |
| 2024-04-23 | 4.130 | 4.190 | 4.120 | 4.140 | 4.140 | 6,500 |
| 2024-04-22 | 4.300 | 4.300 | 4.060 | 4.060 | 4.060 | 19,800 |
| 2024-04-19 | 4.200 | 4.220 | 4.060 | 4.080 | 4.080 | 19,000 |
| 2024-04-18 | 4.400 | 4.450 | 4.130 | 4.150 | 4.150 | 22,300 |
| 2024-04-17 | 4.550 | 4.610 | 4.260 | 4.310 | 4.310 | 21,900 |
| 2024-04-16 | 4.550 | 4.630 | 4.510 | 4.520 | 4.520 | 23,400 |
| 2024-04-15 | 4.710 | 4.710 | 4.560 | 4.600 | 4.600 | 27,800 |
| 2024-04-12 | 4.710 | 4.750 | 4.620 | 4.650 | 4.650 | 12,700 |
| 2024-04-11 | 4.610 | 4.750 | 4.550 | 4.750 | 4.750 | 11,500 |
| 2024-04-10 | 4.860 | 4.860 | 4.550 | 4.630 | 4.630 | 13,300 |
| 2024-04-09 | 4.970 | 4.970 | 4.720 | 4.900 | 4.900 | 30,600 |
| 2024-04-08 | 4.600 | 4.650 | 4.500 | 4.620 | 4.620 | 11,700 |
| 2024-04-05 | 4.610 | 4.720 | 4.560 | 4.620 | 4.620 | 15,700 |
| 2024-04-04 | 4.460 | 4.780 | 4.460 | 4.520 | 4.520 | 6,400 |
| 2024-04-03 | 4.600 | 4.610 | 4.470 | 4.550 | 4.550 | 11,800 |
| 2024-04-02 | 4.740 | 4.740 | 4.540 | 4.560 | 4.560 | 17,200 |
| 2024-04-01 | 4.690 | 4.800 | 4.640 | 4.690 | 4.690 | 30,600 |
| 2024-03-28 | 4.190 | 4.790 | 4.190 | 4.620 | 4.620 | 38,900 |
| 2024-03-27 | 4.020 | 4.490 | 4.020 | 4.450 | 4.450 | 47,400 |
| 2024-03-26 | 3.920 | 4.290 | 3.920 | 4.290 | 4.290 | 15,400 |
| 2024-03-25 | 3.890 | 4.150 | 3.890 | 4.150 | 4.150 | 14,800 |
| 2024-03-22 | 4.200 | 4.200 | 3.950 | 3.980 | 3.980 | 19,300 |
| 2024-03-21 | 3.700 | 4.050 | 3.690 | 4.010 | 4.010 | 26,900 |
| 2024-03-20 | 3.630 | 3.670 | 3.590 | 3.610 | 3.610 | 55,200 |
| 2024-03-19 | 3.650 | 3.700 | 3.580 | 3.630 | 3.630 | 19,200 |
| 2024-03-18 | 3.810 | 3.810 | 3.650 | 3.650 | 3.650 | 27,200 |
| 2024-03-15 | 3.840 | 3.880 | 3.800 | 3.800 | 3.800 | 21,200 |
| 2024-03-14 | 3.950 | 3.950 | 3.810 | 3.820 | 3.820 | 27,500 |
| 2024-03-13 | 3.930 | 3.980 | 3.930 | 3.930 | 3.930 | 4,800 |
| 2024-03-12 | 3.990 | 4.040 | 3.930 | 3.940 | 3.940 | 36,500 |
| 2024-03-11 | 4.010 | 4.100 | 3.950 | 4.000 | 4.000 | 27,900 |
| 2024-03-08 | 3.920 | 4.100 | 3.920 | 4.050 | 4.050 | 24,000 |
| 2024-03-07 | 3.950 | 4.030 | 3.850 | 4.000 | 4.000 | 47,800 |
| 2024-03-06 | 3.910 | 4.000 | 3.870 | 3.890 | 3.890 | 37,400 |
| 2024-03-05 | 4.000 | 4.010 | 3.920 | 3.940 | 3.940 | 46,500 |
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.