Dream Impact Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	6.080	6.140	5.990	5.990	21.984	18,750
2022-04-04	6.110	6.130	6.060	6.080	22.314	18,925
2022-04-01	6.190	6.190	6.020	6.070	22.278	13,825
2022-03-31	6.240	6.270	6.130	6.200	22.755	11,750
2022-03-30	6.270	6.320	6.250	6.260	22.975	4,475
2022-03-29	6.280	6.350	6.210	6.350	23.275	9,750
2022-03-28	6.190	6.270	6.190	6.240	22.872	7,525
2022-03-25	6.150	6.180	6.080	6.180	22.652	8,275
2022-03-24	6.170	6.190	6.120	6.120	22.432	8,450
2022-03-23	6.160	6.210	6.130	6.190	22.689	8,350
2022-03-22	6.160	6.240	6.160	6.170	22.615	10,225
2022-03-21	6.170	6.190	6.130	6.150	22.542	4,775
2022-03-18	6.220	6.260	6.120	6.130	22.469	10,625
2022-03-17	6.110	6.280	6.100	6.200	22.725	18,375
2022-03-16	6.080	6.140	6.040	6.100	22.359	7,125
2022-03-15	6.030	6.080	5.970	6.070	22.249	7,875
2022-03-14	6.040	6.100	5.970	6.010	22.029	15,725
2022-03-11	6.010	6.040	5.960	6.040	22.139	8,600
2022-03-10	5.940	5.980	5.900	5.970	21.882	7,975
2022-03-09	5.930	6.010	5.890	5.950	21.809	16,450
2022-03-08	5.940	5.940	5.840	5.860	21.479	22,250
2022-03-07	6.100	6.130	5.860	5.860	21.479	25,450
2022-03-04	6.110	6.140	6.050	6.140	22.505	14,100
2022-03-03	6.050	6.140	6.050	6.100	22.359	9,250
2022-03-02	6.030	6.130	6.030	6.120	22.432	14,175
2022-03-01	6.080	6.080	5.950	6.040	22.139	10,725
2022-02-28	6.050	6.070	5.980	6.060	22.212	7,025
2022-02-25	5.990	6.075	5.960	6.060	22.212	17,975
2022-02-24	6.000	6.120	5.950	5.980	21.889	32,575
2022-02-23	6.060	6.180	6.050	6.150	22.511	20,000
2022-02-22	6.050	6.060	5.930	6.060	22.181	17,650
2022-02-18	6.100	6.190	5.980	6.030	22.072	28,550
2022-02-17	6.050	6.180	6.010	6.120	22.401	35,575
2022-02-16	6.040	6.070	5.910	6.070	22.218	62,650
2022-02-15	6.090	6.150	6.000	6.020	22.035	50,875
2022-02-14	6.020	6.040	5.940	5.960	21.815	6,950
2022-02-11	6.110	6.130	6.010	6.020	22.035	10,600
2022-02-10	6.090	6.140	6.060	6.100	22.328	16,700
2022-02-09	6.100	6.120	6.040	6.090	22.291	6,150
2022-02-08	6.080	6.150	6.060	6.080	22.255	17,675
2022-02-07	6.050	6.090	6.040	6.080	22.255	7,200
2022-02-04	5.980	6.050	5.940	6.050	22.145	11,800
2022-02-03	6.020	6.020	5.900	5.970	21.852	10,150
2022-02-02	6.040	6.080	6.010	6.030	22.072	4,200
2022-02-01	5.950	6.060	5.950	6.050	22.145	8,625
2022-01-31	5.840	6.000	5.830	5.990	21.925	9,275
2022-01-28	5.830	5.850	5.760	5.850	21.413	10,400
2022-01-27	5.880	5.940	5.820	5.850	21.383	11,600
2022-01-26	5.930	5.960	5.800	5.900	21.565	14,225
2022-01-25	5.740	5.920	5.740	5.890	21.529	11,025
2022-01-24	5.910	5.910	5.650	5.820	21.273	26,125
2022-01-21	5.960	6.000	5.820	5.910	21.602	29,100
2022-01-20	5.980	6.000	5.940	5.940	21.711	8,275
2022-01-19	6.000	6.000	5.940	5.950	21.748	29,400
2022-01-18	5.950	5.990	5.910	5.990	21.894	14,400
2022-01-17	5.900	6.000	5.900	5.950	21.748	6,225
2022-01-14	5.900	5.960	5.850	5.900	21.565	18,850
2022-01-13	5.970	6.000	5.860	5.950	21.748	18,425
2022-01-12	6.010	6.010	5.930	5.950	21.748	18,425
2022-01-11	5.920	6.050	5.880	5.990	21.894	19,775

← NewerPage 20 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.