Dream Impact Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	3.050	3.100	3.010	3.070	11.480	11,500
2023-03-20	3.070	3.070	2.960	3.040	11.368	18,900
2023-03-17	3.160	3.190	3.060	3.080	11.517	25,850
2023-03-16	3.190	3.220	3.130	3.200	11.966	15,925
2023-03-15	3.210	3.240	3.140	3.200	11.966	19,225
2023-03-14	3.350	3.390	3.210	3.290	12.303	33,800
2023-03-13	3.360	3.370	3.300	3.370	12.602	13,200
2023-03-10	3.310	3.340	3.270	3.330	12.452	18,900
2023-03-09	3.320	3.400	3.300	3.360	12.564	21,550
2023-03-08	3.330	3.360	3.280	3.330	12.452	30,425
2023-03-07	3.430	3.430	3.300	3.380	12.639	29,675
2023-03-06	3.400	3.440	3.350	3.440	12.864	29,700
2023-03-03	3.470	3.470	3.370	3.390	12.677	18,575
2023-03-02	3.430	3.470	3.350	3.440	12.864	37,800
2023-03-01	3.510	3.520	3.360	3.390	12.677	62,225
2023-02-28	3.580	3.580	3.480	3.500	13.088	20,625
2023-02-27	3.500	3.600	3.500	3.550	13.275	8,425
2023-02-24	3.590	3.610	3.450	3.550	13.263	64,725
2023-02-23	3.610	3.620	3.590	3.620	13.524	5,950
2023-02-22	3.600	3.640	3.600	3.610	13.487	26,150
2023-02-21	3.690	3.700	3.600	3.600	13.450	26,925
2023-02-17	3.620	3.700	3.590	3.690	13.786	39,350
2023-02-16	3.750	3.790	3.600	3.640	13.599	71,050
2023-02-15	3.810	3.900	3.760	3.760	14.047	68,650
2023-02-14	3.870	4.070	3.710	3.840	14.346	197,550
2023-02-13	4.650	4.650	4.540	4.560	17.036	13,525
2023-02-10	4.640	4.640	4.550	4.580	17.111	9,150
2023-02-09	4.720	4.720	4.600	4.640	17.335	11,525
2023-02-08	4.730	4.730	4.600	4.620	17.260	4,250
2023-02-07	4.780	4.830	4.610	4.610	17.223	19,450
2023-02-06	4.800	4.970	4.750	4.790	17.895	31,525
2023-02-03	4.740	4.870	4.710	4.800	17.933	34,100
2023-02-02	4.720	4.860	4.720	4.790	17.895	25,100
2023-02-01	4.490	4.730	4.490	4.700	17.559	25,050
2023-01-31	4.540	4.540	4.460	4.530	16.924	10,575
2023-01-30	4.530	4.550	4.480	4.500	16.812	12,650
2023-01-27	4.460	4.550	4.460	4.530	16.893	13,875
2023-01-26	4.420	4.480	4.410	4.450	16.595	12,775
2023-01-25	4.310	4.430	4.270	4.380	16.334	17,650
2023-01-24	4.410	4.440	4.310	4.310	16.073	13,450
2023-01-23	4.280	4.400	4.240	4.400	16.408	14,975
2023-01-20	4.210	4.280	4.140	4.280	15.961	18,925
2023-01-19	4.160	4.210	4.140	4.210	15.700	12,300
2023-01-18	4.290	4.300	4.140	4.190	15.625	17,100
2023-01-17	4.290	4.290	4.230	4.250	15.849	8,050
2023-01-16	4.200	4.340	4.200	4.280	15.961	8,500
2023-01-13	4.150	4.230	4.100	4.200	15.663	26,325
2023-01-12	4.130	4.180	4.060	4.140	15.439	19,875
2023-01-11	3.990	4.110	3.990	4.110	15.327	16,375
2023-01-10	4.010	4.040	3.960	3.990	14.879	19,700
2023-01-09	4.000	4.050	3.990	4.010	14.954	14,425
2023-01-06	4.060	4.060	4.010	4.010	14.954	7,625
2023-01-05	4.070	4.070	3.970	4.010	14.954	6,575
2023-01-04	3.960	4.120	3.960	4.110	15.327	10,300
2023-01-03	4.070	4.100	3.920	3.980	14.842	13,250
2022-12-30	4.050	4.070	3.990	4.030	15.029	10,500
2022-12-29	3.910	4.040	3.910	4.010	14.954	10,225
2022-12-28	4.090	4.140	3.890	3.960	14.737	58,800
2022-12-23	4.180	4.190	4.070	4.070	15.146	26,450
2022-12-22	4.110	4.200	4.020	4.150	15.444	12,525

← NewerPage 16 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.