Dream Impact Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	4.810	4.810	4.630	4.700	17.327	17,500
2022-06-29	4.800	4.880	4.730	4.840	17.844	11,800
2022-06-28	4.780	4.940	4.780	4.780	17.592	8,375
2022-06-27	4.940	4.940	4.820	4.880	17.960	9,500
2022-06-24	4.860	4.990	4.840	4.940	18.181	12,550
2022-06-23	5.060	5.060	4.780	4.820	17.739	10,175
2022-06-22	5.070	5.090	5.000	5.050	18.586	3,525
2022-06-21	5.120	5.220	5.030	5.070	18.659	9,950
2022-06-20	4.920	5.110	4.920	5.110	18.806	5,650
2022-06-17	4.900	5.060	4.900	4.990	18.365	18,550
2022-06-16	5.230	5.230	4.880	4.900	18.034	15,800
2022-06-15	5.150	5.280	5.150	5.210	19.174	12,325
2022-06-14	5.310	5.310	5.140	5.220	19.211	16,700
2022-06-13	5.420	5.420	5.260	5.310	19.542	13,450
2022-06-10	5.490	5.490	5.370	5.380	19.800	9,050
2022-06-09	5.650	5.650	5.510	5.510	20.279	10,175
2022-06-08	5.650	5.720	5.650	5.660	20.831	3,900
2022-06-07	5.580	5.700	5.560	5.650	20.794	13,600
2022-06-06	5.800	5.800	5.650	5.660	20.831	5,850
2022-06-03	5.850	5.850	5.720	5.750	21.162	6,225
2022-06-02	5.850	5.910	5.820	5.820	21.419	5,325
2022-06-01	6.000	6.000	5.800	5.880	21.640	8,600
2022-05-31	6.010	6.010	5.910	5.950	21.898	6,050
2022-05-30	5.960	6.060	5.960	6.060	22.303	5,750
2022-05-27	5.950	6.030	5.920	6.020	22.125	6,725
2022-05-26	5.900	5.990	5.900	5.940	21.831	7,050
2022-05-25	5.800	5.890	5.770	5.890	21.647	3,825
2022-05-24	5.780	5.840	5.700	5.820	21.390	5,875
2022-05-20	5.850	5.860	5.720	5.720	21.023	5,275
2022-05-19	5.760	5.850	5.760	5.850	21.500	6,275
2022-05-18	5.900	5.900	5.770	5.800	21.317	5,500
2022-05-17	5.810	5.930	5.710	5.900	21.684	15,825
2022-05-16	5.790	5.850	5.730	5.770	21.206	8,425
2022-05-13	5.680	5.900	5.620	5.810	21.353	14,700
2022-05-12	5.750	5.750	5.620	5.640	20.729	5,950
2022-05-11	5.780	5.870	5.640	5.720	21.023	19,650
2022-05-10	5.620	5.750	5.620	5.650	20.765	3,875
2022-05-09	5.840	5.840	5.620	5.670	20.839	14,875
2022-05-06	5.760	5.850	5.750	5.850	21.500	5,750
2022-05-05	5.840	5.840	5.730	5.770	21.206	10,200
2022-05-04	5.790	5.830	5.700	5.830	21.427	13,300
2022-05-03	5.830	5.840	5.750	5.790	21.280	12,225
2022-05-02	5.910	5.910	5.740	5.810	21.353	23,100
2022-04-29	5.910	5.960	5.900	5.910	21.721	5,225
2022-04-28	5.880	5.990	5.880	5.960	21.905	8,100
2022-04-27	5.920	6.000	5.890	5.890	21.617	12,075
2022-04-26	5.990	6.000	5.890	5.890	21.617	16,450
2022-04-25	6.020	6.020	5.890	5.950	21.837	14,050
2022-04-22	6.080	6.080	5.940	6.000	22.021	23,850
2022-04-21	6.150	6.150	6.080	6.080	22.314	16,900
2022-04-20	6.160	6.160	6.100	6.100	22.388	5,050
2022-04-19	6.000	6.150	5.970	6.150	22.571	21,525
2022-04-18	6.030	6.040	5.930	6.000	22.021	11,100
2022-04-14	6.010	6.030	5.970	5.990	21.984	8,125
2022-04-13	5.960	6.000	5.960	6.000	22.021	1,625
2022-04-12	6.010	6.010	5.920	5.970	21.911	8,625
2022-04-11	6.030	6.030	5.920	5.950	21.837	9,525
2022-04-08	5.880	6.050	5.880	6.030	22.131	15,050
2022-04-07	5.960	5.960	5.850	5.870	21.544	21,425
2022-04-06	5.990	5.990	5.880	5.950	21.837	17,850

← NewerPage 19 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.