Dream Impact Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	4.050	4.150	4.050	4.110	15.295	15,850
2022-12-20	3.980	4.080	3.930	4.050	15.072	8,775
2022-12-19	4.090	4.100	3.920	3.950	14.700	20,300
2022-12-16	4.050	4.140	4.000	4.130	15.369	22,900
2022-12-15	4.050	4.090	4.030	4.080	15.183	17,825
2022-12-14	4.130	4.150	4.070	4.080	15.183	8,525
2022-12-13	4.280	4.280	4.070	4.100	15.258	16,100
2022-12-12	4.190	4.220	4.070	4.070	15.146	17,150
2022-12-09	4.200	4.250	4.170	4.190	15.593	6,975
2022-12-08	4.170	4.200	4.120	4.200	15.630	5,575
2022-12-07	4.120	4.160	4.090	4.110	15.295	8,900
2022-12-06	4.260	4.260	4.100	4.130	15.369	9,375
2022-12-05	4.290	4.290	4.190	4.210	15.667	3,675
2022-12-02	4.330	4.350	4.280	4.290	15.965	6,900
2022-12-01	4.280	4.370	4.280	4.340	16.151	9,200
2022-11-30	4.200	4.290	4.160	4.280	15.928	8,000
2022-11-29	4.240	4.240	4.130	4.210	15.667	27,250
2022-11-28	4.370	4.400	4.250	4.260	15.823	15,800
2022-11-25	4.420	4.450	4.370	4.400	16.342	9,025
2022-11-24	4.310	4.430	4.230	4.420	16.417	18,325
2022-11-23	4.250	4.300	4.220	4.300	15.971	4,325
2022-11-22	4.180	4.240	4.180	4.230	15.711	14,150
2022-11-21	4.140	4.220	4.130	4.210	15.637	8,450
2022-11-18	4.230	4.230	4.130	4.180	15.525	17,250
2022-11-17	4.310	4.310	4.170	4.210	15.637	9,525
2022-11-16	4.330	4.370	4.230	4.300	15.971	15,775
2022-11-15	4.380	4.450	4.320	4.390	16.305	25,975
2022-11-14	4.490	4.510	4.320	4.340	16.120	27,550
2022-11-11	4.420	4.500	4.400	4.450	16.528	14,325
2022-11-10	4.400	4.560	4.320	4.340	16.120	21,900
2022-11-09	4.480	4.490	4.370	4.380	16.268	4,550
2022-11-08	4.430	4.510	4.410	4.430	16.454	9,075
2022-11-07	4.360	4.480	4.360	4.370	16.231	10,275
2022-11-04	4.350	4.400	4.320	4.340	16.120	16,150
2022-11-03	4.550	4.550	4.350	4.370	16.231	7,350
2022-11-02	4.500	4.560	4.420	4.520	16.788	14,050
2022-11-01	4.590	4.650	4.360	4.460	16.565	15,225
2022-10-31	4.500	4.580	4.450	4.490	16.677	9,175
2022-10-28	4.360	4.490	4.300	4.490	16.677	11,675
2022-10-27	4.300	4.420	4.290	4.350	16.126	12,025
2022-10-26	4.200	4.290	4.180	4.290	15.904	14,725
2022-10-25	4.180	4.270	4.150	4.180	15.496	11,675
2022-10-24	4.260	4.270	4.170	4.190	15.533	11,475
2022-10-21	4.180	4.260	4.180	4.240	15.718	7,850
2022-10-20	4.080	4.200	4.050	4.200	15.570	20,075
2022-10-19	4.100	4.110	4.030	4.060	15.051	5,900
2022-10-18	4.120	4.170	4.050	4.100	15.199	9,050
2022-10-17	4.170	4.210	4.080	4.120	15.273	8,450
2022-10-14	4.140	4.160	4.050	4.140	15.348	7,350
2022-10-13	3.950	4.130	3.950	4.120	15.273	11,075
2022-10-12	4.030	4.080	3.970	3.990	14.792	11,775
2022-10-11	3.880	4.020	3.830	4.000	14.829	14,300
2022-10-07	3.960	3.990	3.880	3.950	14.643	20,925
2022-10-06	4.010	4.010	3.940	3.960	14.680	20,025
2022-10-05	4.170	4.170	3.990	3.990	14.792	16,950
2022-10-04	4.200	4.230	4.120	4.150	15.385	16,650
2022-10-03	4.110	4.160	4.060	4.120	15.273	8,200
2022-09-30	4.090	4.120	4.040	4.090	15.162	4,500
2022-09-29	4.180	4.180	4.000	4.020	14.903	9,425
2022-09-28	4.170	4.180	4.070	4.170	15.459	12,900

← NewerPage 17 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.