Dream Impact Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	4.050	4.100	4.000	4.090	15.132	12,500
2022-09-26	4.180	4.180	4.000	4.030	14.910	14,000
2022-09-23	4.150	4.170	4.050	4.090	15.132	40,325
2022-09-22	4.320	4.320	4.200	4.250	15.724	19,625
2022-09-21	4.360	4.360	4.270	4.300	15.909	17,225
2022-09-20	4.510	4.510	4.340	4.340	16.057	25,400
2022-09-19	4.520	4.540	4.500	4.510	16.686	5,175
2022-09-16	4.650	4.650	4.520	4.520	16.723	9,550
2022-09-15	4.610	4.700	4.610	4.640	17.167	9,475
2022-09-14	4.630	4.685	4.550	4.630	17.130	24,275
2022-09-13	4.680	4.680	4.520	4.520	16.723	9,700
2022-09-12	4.720	4.750	4.660	4.700	17.388	8,275
2022-09-09	4.520	4.700	4.520	4.700	17.388	14,150
2022-09-08	4.490	4.530	4.460	4.510	16.686	12,600
2022-09-07	4.470	4.520	4.440	4.490	16.612	13,575
2022-09-06	4.560	4.560	4.450	4.460	16.501	6,550
2022-09-02	4.610	4.610	4.520	4.540	16.797	6,600
2022-09-01	4.590	4.620	4.480	4.530	16.760	10,800
2022-08-31	4.710	4.710	4.600	4.620	17.093	3,025
2022-08-30	4.660	4.740	4.610	4.720	17.462	15,800
2022-08-29	4.700	4.705	4.650	4.690	17.321	7,875
2022-08-26	4.750	4.760	4.660	4.760	17.579	7,900
2022-08-25	4.705	4.750	4.690	4.720	17.432	6,750
2022-08-24	4.660	4.690	4.640	4.680	17.284	3,450
2022-08-23	4.650	4.660	4.600	4.650	17.173	11,875
2022-08-22	4.710	4.710	4.610	4.640	17.136	10,250
2022-08-19	4.710	4.790	4.650	4.700	17.358	26,575
2022-08-18	4.790	4.820	4.750	4.790	17.690	7,275
2022-08-17	4.950	4.950	4.760	4.770	17.616	20,975
2022-08-16	4.960	4.970	4.910	4.950	18.281	3,800
2022-08-15	4.930	4.970	4.830	4.950	18.281	9,975
2022-08-12	4.870	4.910	4.850	4.910	18.133	6,550
2022-08-11	4.880	4.910	4.800	4.820	17.801	7,975
2022-08-10	4.730	4.890	4.730	4.830	17.838	10,825
2022-08-09	4.840	4.840	4.650	4.730	17.469	10,700
2022-08-08	4.810	4.820	4.730	4.790	17.690	11,750
2022-08-05	4.850	4.850	4.750	4.790	17.690	10,375
2022-08-04	4.760	4.860	4.750	4.850	17.912	4,500
2022-08-03	4.710	4.805	4.700	4.760	17.579	9,825
2022-08-02	4.700	4.730	4.610	4.700	17.358	11,525
2022-07-29	4.790	4.870	4.700	4.760	17.579	35,875
2022-07-28	4.700	4.790	4.670	4.680	17.284	19,675
2022-07-27	4.670	4.800	4.670	4.690	17.291	6,900
2022-07-26	4.740	4.740	4.660	4.660	17.180	2,075
2022-07-25	4.650	4.790	4.650	4.710	17.364	4,125
2022-07-22	4.730	4.880	4.700	4.750	17.512	12,625
2022-07-21	4.650	4.710	4.590	4.620	17.032	7,275
2022-07-20	4.720	4.720	4.590	4.590	16.922	3,450
2022-07-19	4.600	4.730	4.600	4.640	17.106	7,150
2022-07-18	4.600	4.690	4.550	4.550	16.774	7,250
2022-07-15	4.550	4.690	4.500	4.540	16.738	12,125
2022-07-14	4.690	4.690	4.450	4.520	16.664	13,425
2022-07-13	4.670	4.690	4.530	4.540	16.738	12,750
2022-07-12	4.660	4.670	4.530	4.550	16.774	7,000
2022-07-11	4.720	4.730	4.610	4.650	17.143	8,550
2022-07-08	4.730	4.790	4.730	4.750	17.512	6,950
2022-07-07	4.620	4.770	4.620	4.740	17.475	5,275
2022-07-06	4.660	4.710	4.500	4.620	17.032	16,300
2022-07-05	4.660	4.660	4.510	4.640	17.106	11,625
2022-07-04	4.710	4.710	4.640	4.660	17.180	5,700

← NewerPage 18 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.