Dream Impact Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.610	1.610	1.610	1.610	1.610	600
2026-07-21	1.610	1.640	1.600	1.640	1.640	1,600
2026-07-20	1.570	1.620	1.550	1.620	1.620	3,900
2026-07-17	1.580	1.650	1.580	1.600	1.600	3,600
2026-07-16	1.580	1.620	1.560	1.600	1.600	3,400
2026-07-15	1.570	1.620	1.570	1.610	1.610	5,700
2026-07-14	1.620	1.620	1.570	1.600	1.600	14,200
2026-07-13	1.600	1.620	1.590	1.610	1.610	10,600
2026-07-10	1.620	1.620	1.620	1.620	1.620	1,100
2026-07-09	1.620	1.620	1.570	1.590	1.590	4,400
2026-07-08	1.620	1.620	1.590	1.590	1.590	4,300
2026-07-07	1.600	1.620	1.570	1.620	1.620	2,400
2026-07-06	1.590	1.620	1.590	1.600	1.600	14,400
2026-07-03	1.620	1.620	1.580	1.600	1.600	2,600
2026-07-02	1.600	1.600	1.580	1.580	1.580	3,500
2026-06-30	1.580	1.600	1.580	1.600	1.600	2,000
2026-06-29	1.620	1.620	1.590	1.590	1.590	2,400
2026-06-26	1.580	1.620	1.580	1.620	1.620	2,800
2026-06-25	1.620	1.620	1.560	1.580	1.580	4,900
2026-06-24	1.620	1.620	1.620	1.620	1.620	100
2026-06-23	1.600	1.610	1.600	1.600	1.600	800
2026-06-22	1.570	1.570	1.570	1.570	1.570	200
2026-06-19	1.640	1.640	1.590	1.590	1.590	4,200
2026-06-18	1.570	1.610	1.570	1.610	1.610	1,900
2026-06-17	1.600	1.620	1.570	1.570	1.570	1,500
2026-06-16	1.610	1.640	1.580	1.580	1.580	12,100
2026-06-15	1.640	1.650	1.550	1.550	1.550	20,100
2026-06-12	1.590	1.590	1.560	1.590	1.590	4,100
2026-06-11	1.610	1.620	1.600	1.600	1.600	9,100
2026-06-10	1.630	1.630	1.590	1.600	1.600	8,500
2026-06-09	1.650	1.650	1.600	1.610	1.610	11,100
2026-06-08	1.680	1.690	1.630	1.650	1.650	19,900
2026-06-05	1.650	1.670	1.630	1.670	1.670	14,200
2026-06-04	1.720	1.720	1.670	1.670	1.670	19,900
2026-06-03	1.740	1.780	1.720	1.750	1.750	29,400
2026-06-02	1.730	1.730	1.690	1.710	1.710	8,200
2026-06-01	1.600	1.700	1.600	1.700	1.700	6,900
2026-05-29	1.660	1.690	1.600	1.600	1.600	13,500
2026-05-28	1.710	1.740	1.600	1.610	1.610	47,100
2026-05-27	1.850	1.850	1.710	1.710	1.710	12,500
2026-05-26	1.800	1.810	1.770	1.770	1.770	13,200
2026-05-25	1.740	1.800	1.740	1.800	1.800	15,700
2026-05-22	1.760	1.780	1.760	1.780	1.780	500
2026-05-21	1.730	1.790	1.710	1.780	1.780	47,700
2026-05-20	1.700	1.730	1.700	1.730	1.730	8,100
2026-05-19	1.660	1.700	1.660	1.700	1.700	7,800
2026-05-15	1.600	1.710	1.600	1.700	1.700	21,200
2026-05-14	1.640	1.660	1.630	1.630	1.630	3,000
2026-05-13	1.650	1.650	1.610	1.630	1.630	9,000
2026-05-12	1.750	1.750	1.650	1.670	1.670	8,600
2026-05-11	1.750	1.750	1.730	1.730	1.730	2,600
2026-05-08	1.850	1.850	1.720	1.760	1.760	10,400
2026-05-07	1.830	1.830	1.720	1.770	1.770	29,100
2026-05-06	1.640	1.700	1.630	1.700	1.700	9,500
2026-05-05	1.710	1.720	1.630	1.630	1.630	10,700
2026-05-04	1.610	1.710	1.610	1.650	1.650	4,700
2026-05-01	1.640	1.650	1.620	1.620	1.620	500
2026-04-30	1.700	1.700	1.590	1.600	1.600	20,600
2026-04-29	1.620	1.620	1.550	1.610	1.610	4,800
2026-04-28	1.730	1.730	1.600	1.640	1.640	40,200

← NewerPage 2 of 5 · 251 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.