Dream Impact Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	6.140	6.140	5.850	5.910	5.811	27,800
2023-12-04	6.200	6.250	5.980	6.020	5.919	36,800
2023-12-01	5.790	6.200	5.780	6.200	6.096	27,700
2023-11-30	5.800	5.940	5.800	5.800	5.703	8,000
2023-11-29	5.860	6.190	5.850	5.900	5.801	29,900
2023-11-28	5.630	5.930	5.580	5.830	5.680	49,600
2023-11-27	5.500	5.700	5.500	5.620	5.476	27,100
2023-11-24	5.650	5.790	5.510	5.650	5.505	8,000
2023-11-23	5.710	5.860	5.490	5.500	5.359	129,500
2023-11-22	5.950	6.420	5.870	5.900	5.748	25,000
2023-11-21	5.920	6.180	5.860	5.940	5.787	22,000
2023-11-20	6.290	6.290	5.890	5.920	5.768	27,100
2023-11-17	6.380	6.380	6.090	6.140	5.982	8,100
2023-11-16	6.370	6.440	6.320	6.400	6.236	14,600
2023-11-15	6.380	6.630	6.360	6.430	6.265	28,300
2023-11-14	5.740	6.160	5.720	6.160	6.002	77,300
2023-11-13	5.850	6.060	5.660	5.660	5.515	30,500
2023-11-10	5.710	5.990	5.710	5.750	5.602	13,000
2023-11-09	5.760	6.010	5.760	5.800	5.651	26,500
2023-11-08	5.820	5.900	5.690	5.750	5.602	21,600
2023-11-07	6.130	6.130	5.820	5.860	5.710	25,200
2023-11-06	6.490	6.490	5.930	5.980	5.826	55,500
2023-11-03	5.740	6.250	5.740	5.910	5.758	55,700
2023-11-02	5.590	5.810	5.590	5.710	5.563	28,800
2023-11-01	5.150	5.350	5.150	5.330	5.193	26,800
2023-10-31	5.200	5.230	5.100	5.160	5.027	20,400
2023-10-30	5.090	5.200	5.090	5.130	4.998	6,400
2023-10-27	5.200	5.230	4.960	5.150	4.966	10,300
2023-10-26	5.090	5.220	4.940	5.220	5.034	9,000
2023-10-25	5.440	5.500	4.890	5.000	4.821	48,500
2023-10-24	5.550	5.620	5.350	5.380	5.188	20,500
2023-10-23	5.720	5.950	5.400	5.430	5.236	42,700
2023-10-20	6.150	6.210	5.900	5.900	5.689	21,200
2023-10-19	6.320	6.420	6.070	6.140	5.921	15,000
2023-10-18	6.170	6.300	6.150	6.300	6.075	19,800
2023-10-17	6.300	6.390	6.230	6.260	6.036	32,300
2023-10-16	6.480	6.490	6.300	6.300	6.075	18,900
2023-10-13	6.630	6.630	6.450	6.500	6.268	14,700
2023-10-12	6.790	6.790	6.560	6.600	6.364	15,300
2023-10-11	6.980	6.980	6.750	6.850	6.605	9,500
2023-10-10	6.770	6.950	6.760	6.760	6.519	16,700
2023-10-06	6.830	7.020	6.650	6.960	6.711	8,900
2023-10-05	7.180	7.180	6.770	6.830	6.586	16,500
2023-10-04	6.870	7.350	6.870	7.200	6.943	14,200
2023-10-03	7.140	7.520	6.820	7.040	6.789	41,600
2023-10-02	7.710	7.750	7.080	7.100	6.846	49,000
2023-09-29	7.770	7.890	7.700	7.730	7.454	9,200
2023-09-28	7.910	7.910	7.690	7.690	7.415	7,100
2023-09-27	8.370	8.370	7.900	7.900	7.567	18,100
2023-09-26	8.750	8.750	8.210	8.210	7.864	20,400
2023-09-25	9.070	9.070	8.750	8.770	8.400	6,200
2023-09-22	9.260	9.260	8.970	8.980	8.601	14,300
2023-09-21	9.190	9.260	9.000	9.000	8.620	20,300
2023-09-20	9.200	9.340	9.150	9.210	8.822	6,500
2023-09-19	9.400	9.400	9.210	9.210	8.822	11,900
2023-09-18	9.700	9.700	9.400	9.430	9.032	16,700
2023-09-15	9.560	9.680	9.560	9.600	9.195	28,600
2023-09-14	9.160	9.670	9.160	9.620	9.214	22,800
2023-09-13	9.200	9.200	9.030	9.090	8.707	18,800
2023-09-12	9.440	9.440	9.020	9.020	8.640	31,600

← NewerPage 13 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.