Dream Impact Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	9.800	9.800	9.300	9.410	9.013	20,700
2023-09-08	9.720	9.820	9.590	9.590	9.185	14,500
2023-09-07	9.540	9.740	9.370	9.720	9.310	11,500
2023-09-06	9.400	9.520	9.400	9.500	9.099	3,900
2023-09-05	9.390	9.530	9.330	9.510	9.109	9,900
2023-09-01	9.500	9.560	9.310	9.380	8.984	9,800
2023-08-31	9.670	9.670	9.440	9.440	9.042	3,800
2023-08-30	9.690	9.790	9.520	9.540	9.138	6,400
2023-08-29	9.540	9.770	9.540	9.710	9.250	5,000
2023-08-28	9.560	9.610	9.470	9.470	9.021	4,200
2023-08-25	9.450	9.570	9.440	9.530	9.078	12,600
2023-08-24	9.520	9.580	9.470	9.470	9.021	6,700
2023-08-23	9.330	9.540	9.310	9.480	9.031	2,200
2023-08-22	9.420	9.420	9.280	9.320	8.878	4,400
2023-08-21	9.400	9.410	9.330	9.400	8.954	3,700
2023-08-18	9.410	9.480	9.360	9.360	8.916	9,800
2023-08-17	9.570	9.650	9.550	9.590	9.135	9,100
2023-08-16	9.460	9.620	9.450	9.590	9.135	7,500
2023-08-15	9.480	9.540	9.430	9.500	9.050	6,800
2023-08-14	9.620	9.620	9.450	9.490	9.040	9,200
2023-08-11	9.610	9.670	9.500	9.650	9.193	8,400
2023-08-10	9.500	9.610	9.420	9.520	9.069	7,300
2023-08-09	9.480	9.590	9.260	9.520	9.069	16,300
2023-08-08	9.400	9.470	9.340	9.340	8.897	5,700
2023-08-04	9.400	9.490	9.400	9.400	8.954	4,000
2023-08-03	9.530	9.550	9.410	9.410	8.964	3,400
2023-08-02	9.600	9.650	9.370	9.510	9.059	7,800
2023-08-01	9.500	9.660	9.500	9.610	9.154	2,900
2023-07-31	9.980	9.980	9.470	9.490	9.040	6,700
2023-07-28	10.010	10.010	9.560	9.560	9.107	5,800
2023-07-27	10.090	10.090	9.820	9.890	9.371	7,700
2023-07-26	10.320	10.360	10.050	10.110	9.579	10,800
2023-07-25	10.250	10.430	10.250	10.330	9.788	16,600
2023-07-24	10.090	10.460	10.090	10.300	9.759	17,900
2023-07-21	9.600	10.100	9.600	10.070	9.541	14,000
2023-07-20	9.510	9.680	9.510	9.680	9.172	4,400
2023-07-19	9.260	9.490	9.260	9.490	8.992	13,900
2023-07-18	9.290	9.390	9.260	9.390	8.897	6,500
2023-07-17	9.200	9.330	9.200	9.200	8.717	5,000
2023-07-14	9.180	9.200	9.130	9.160	8.679	7,300
2023-07-13	9.200	9.250	9.100	9.150	8.670	7,100
2023-07-12	9.250	9.580	9.000	9.100	8.622	60,000
2023-07-11	9.090	9.260	9.090	9.260	8.774	47,500
2023-07-10	9.100	9.120	9.030	9.090	8.613	37,900
2023-07-07	9.100	9.210	9.100	9.120	8.641	12,900
2023-07-06	9.100	9.210	9.100	9.200	8.717	14,900
2023-07-05	9.180	9.210	9.070	9.210	8.726	14,300
2023-07-04	9.100	9.200	9.100	9.200	8.717	16,400
2023-06-30	9.210	9.210	9.080	9.080	8.603	20,200
2023-06-29	9.190	9.210	9.110	9.200	8.717	9,700
2023-06-28	9.520	9.600	9.120	9.130	8.600	49,700
2023-06-27	9.600	9.670	9.520	9.590	9.034	39,200
2023-06-26	9.870	9.900	9.670	9.710	9.147	15,300
2023-06-23	10.110	10.110	9.800	9.870	9.297	27,100
2023-06-22	10.260	10.300	10.000	10.100	9.514	28,000
2023-06-21	10.460	10.500	10.330	10.340	9.740	14,400
2023-06-20	10.480	10.530	10.460	10.460	9.853	1,500
2023-06-19	2.530	2.620	2.530	2.600	9.797	27,100
2023-06-16	2.560	2.610	2.530	2.530	9.533	17,325
2023-06-15	2.460	2.540	2.460	2.530	9.533	7,375

← NewerPage 14 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.