Dream Impact Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	3.970	4.070	3.970	3.990	3.990	30,200
2024-03-01	4.000	4.100	3.960	4.070	4.070	43,600
2024-02-29	3.990	4.000	3.940	3.960	3.960	27,500
2024-02-28	4.050	4.110	3.980	3.980	3.980	65,300
2024-02-27	4.080	4.120	4.030	4.040	4.040	23,300
2024-02-26	4.190	4.250	4.070	4.070	4.070	20,100
2024-02-23	4.220	4.240	4.150	4.150	4.150	26,900
2024-02-22	4.250	4.250	4.170	4.250	4.250	63,400
2024-02-21	4.230	4.280	4.120	4.240	4.240	26,900
2024-02-20	4.310	4.310	4.240	4.250	4.250	33,700
2024-02-16	4.280	4.370	4.210	4.280	4.280	94,900
2024-02-15	4.400	4.450	4.250	4.270	4.270	184,400
2024-02-14	4.600	4.600	4.400	4.420	4.420	265,600
2024-02-13	4.960	4.960	4.220	4.740	4.740	213,800
2024-02-12	6.400	6.400	6.250	6.320	6.320	21,500
2024-02-09	6.510	6.540	6.430	6.440	6.440	11,000
2024-02-08	6.500	6.630	6.500	6.530	6.530	7,100
2024-02-07	6.540	6.540	6.420	6.440	6.440	5,400
2024-02-06	6.430	6.690	6.400	6.400	6.400	11,000
2024-02-05	6.570	6.570	6.350	6.380	6.380	20,200
2024-02-02	6.530	6.640	6.410	6.550	6.550	19,600
2024-02-01	7.020	7.020	6.550	6.590	6.590	10,300
2024-01-31	6.890	6.950	6.590	6.590	6.590	22,600
2024-01-30	6.690	6.890	6.690	6.750	6.750	10,600
2024-01-29	6.990	6.990	6.650	6.710	6.657	19,100
2024-01-26	6.700	6.840	6.700	6.720	6.667	16,300
2024-01-25	6.890	6.930	6.670	6.690	6.637	22,600
2024-01-24	6.820	6.930	6.650	6.650	6.598	24,500
2024-01-23	6.550	6.670	6.550	6.650	6.598	10,300
2024-01-22	6.330	6.630	6.280	6.490	6.439	11,300
2024-01-19	6.160	6.420	6.120	6.310	6.260	22,500
2024-01-18	6.400	6.400	6.110	6.110	6.062	45,900
2024-01-17	6.460	6.520	6.320	6.340	6.290	19,900
2024-01-16	6.920	6.920	6.480	6.540	6.488	27,200
2024-01-15	6.760	6.870	6.660	6.870	6.816	44,200
2024-01-12	6.890	6.900	6.730	6.790	6.736	26,000
2024-01-11	7.250	7.250	6.800	6.800	6.746	62,400
2024-01-10	7.020	7.270	6.960	7.020	6.965	15,900
2024-01-09	7.480	7.480	7.100	7.170	7.113	25,200
2024-01-08	7.350	7.710	7.190	7.430	7.371	79,900
2024-01-05	6.840	7.440	6.780	7.350	7.292	131,000
2024-01-04	6.880	6.880	6.580	6.700	6.647	34,500
2024-01-03	6.200	6.850	6.200	6.580	6.528	61,700
2024-01-02	6.150	6.260	6.000	6.260	6.211	31,500
2023-12-29	6.200	6.200	6.040	6.150	6.101	19,700
2023-12-28	5.950	6.200	5.880	6.100	6.052	33,600
2023-12-27	5.900	5.950	5.810	5.940	5.841	71,400
2023-12-22	5.930	5.950	5.820	5.850	5.752	53,200
2023-12-21	5.940	5.950	5.850	5.880	5.782	29,900
2023-12-20	5.940	5.950	5.810	5.810	5.713	47,800
2023-12-19	6.070	6.070	5.800	5.940	5.841	32,700
2023-12-18	6.000	6.140	5.800	5.860	5.762	24,800
2023-12-15	6.790	6.790	5.930	6.020	5.919	68,100
2023-12-14	5.960	6.670	5.960	6.580	6.470	86,400
2023-12-13	5.690	5.990	5.550	5.970	5.870	49,300
2023-12-12	5.720	5.720	5.530	5.530	5.437	29,900
2023-12-11	5.760	5.850	5.680	5.760	5.664	49,400
2023-12-08	5.980	5.980	5.770	5.800	5.703	24,900
2023-12-07	5.960	6.060	5.840	5.880	5.782	13,200
2023-12-06	5.930	6.100	5.930	6.000	5.900	23,200

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.