Dream Impact Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.460	2.540	2.460	2.530	9.533	7,375
2023-06-14	2.630	2.630	2.520	2.520	9.495	1,475
2023-06-13	2.560	2.600	2.530	2.580	9.721	2,400
2023-06-12	2.550	2.620	2.490	2.620	9.872	8,475
2023-06-09	2.650	2.690	2.600	2.620	9.872	38,550
2023-06-08	2.700	2.730	2.670	2.670	10.060	6,550
2023-06-07	2.740	2.790	2.670	2.670	10.060	3,800
2023-06-06	2.640	2.750	2.630	2.750	10.362	3,675
2023-06-05	2.580	2.680	2.560	2.640	9.947	2,675
2023-06-02	2.460	2.570	2.450	2.570	9.684	7,375
2023-06-01	2.460	2.480	2.440	2.460	9.269	29,725
2023-05-31	2.440	2.440	2.420	2.420	9.118	900
2023-05-30	2.460	2.470	2.420	2.420	9.118	9,775
2023-05-29	2.480	2.480	2.400	2.460	9.220	6,700
2023-05-26	2.420	2.460	2.390	2.420	9.070	65,600
2023-05-25	2.400	2.440	2.380	2.440	9.145	21,500
2023-05-24	2.450	2.450	2.380	2.450	9.183	28,650
2023-05-23	2.450	2.480	2.390	2.390	8.958	29,975
2023-05-19	2.460	2.480	2.440	2.440	9.145	13,050
2023-05-18	2.500	2.500	2.470	2.480	9.295	7,025
2023-05-17	2.520	2.520	2.470	2.490	9.333	3,475
2023-05-16	2.560	2.570	2.470	2.470	9.258	18,175
2023-05-15	2.550	2.650	2.540	2.580	9.670	8,325
2023-05-12	2.520	2.580	2.460	2.550	9.557	14,875
2023-05-11	2.470	2.550	2.350	2.520	9.445	15,700
2023-05-10	2.470	2.520	2.350	2.440	9.145	9,425
2023-05-09	2.540	2.540	2.440	2.470	9.258	11,450
2023-05-08	2.550	2.560	2.500	2.500	9.370	13,300
2023-05-05	2.620	2.660	2.480	2.540	9.520	62,300
2023-05-04	2.660	2.660	2.600	2.600	9.745	16,700
2023-05-03	2.750	2.750	2.620	2.650	9.932	12,725
2023-05-02	2.900	2.900	2.650	2.730	10.232	18,175
2023-05-01	2.830	2.900	2.830	2.850	10.682	6,050
2023-04-28	2.730	2.920	2.730	2.840	10.644	16,675
2023-04-27	2.680	2.720	2.670	2.680	10.045	8,650
2023-04-26	2.700	2.740	2.700	2.710	10.145	3,525
2023-04-25	2.750	2.750	2.700	2.700	10.108	10,375
2023-04-24	2.770	2.810	2.730	2.800	10.482	9,700
2023-04-21	2.810	2.810	2.770	2.770	10.370	5,475
2023-04-20	2.790	2.850	2.790	2.820	10.557	7,100
2023-04-19	2.730	2.840	2.670	2.790	10.444	31,000
2023-04-18	2.790	2.800	2.730	2.730	10.220	24,425
2023-04-17	2.840	2.840	2.750	2.780	10.407	25,350
2023-04-14	2.900	2.910	2.830	2.830	10.594	9,525
2023-04-13	2.900	2.900	2.820	2.890	10.819	10,200
2023-04-12	2.990	2.990	2.850	2.890	10.819	13,125
2023-04-11	2.950	2.970	2.870	2.970	11.118	15,250
2023-04-10	2.920	2.950	2.870	2.950	11.043	5,125
2023-04-06	2.970	2.970	2.910	2.910	10.894	5,525
2023-04-05	2.990	2.990	2.880	2.940	11.006	11,175
2023-04-04	3.040	3.050	2.950	3.000	11.231	18,150
2023-04-03	3.140	3.140	3.000	3.040	11.380	10,675
2023-03-31	3.050	3.100	3.050	3.090	11.568	4,750
2023-03-30	2.990	3.080	2.970	3.040	11.380	13,675
2023-03-29	2.900	2.990	2.900	2.950	11.031	12,450
2023-03-28	2.960	3.000	2.900	2.900	10.844	12,125
2023-03-27	3.020	3.070	2.950	3.000	11.218	11,100
2023-03-24	2.970	3.080	2.960	3.050	11.405	17,200
2023-03-23	2.970	2.990	2.930	2.980	11.143	14,175
2023-03-22	3.050	3.060	2.980	2.980	11.143	15,000

← NewerPage 15 of 21 · 1,260 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.