Dream Impact Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 5.950 | 5.980 | 5.870 | 5.920 | 21.638 | 20,400 |
| 2022-01-07 | 5.910 | 6.010 | 5.910 | 5.950 | 21.748 | 8,375 |
| 2022-01-06 | 5.900 | 6.010 | 5.830 | 5.930 | 21.675 | 19,900 |
| 2022-01-05 | 6.120 | 6.140 | 5.850 | 5.870 | 21.456 | 23,525 |
| 2022-01-04 | 6.110 | 6.160 | 6.080 | 6.120 | 22.369 | 11,225 |
| 2021-12-31 | 6.150 | 6.150 | 6.100 | 6.150 | 22.479 | 3,600 |
| 2021-12-30 | 6.110 | 6.190 | 6.070 | 6.100 | 22.296 | 8,225 |
| 2021-12-29 | 6.140 | 6.220 | 6.080 | 6.120 | 22.339 | 14,400 |
| 2021-12-24 | 6.150 | 6.160 | 6.100 | 6.140 | 22.412 | 2,150 |
| 2021-12-23 | 6.160 | 6.230 | 6.070 | 6.100 | 22.266 | 16,325 |
| 2021-12-22 | 6.120 | 6.170 | 6.090 | 6.170 | 22.522 | 6,775 |
| 2021-12-21 | 6.040 | 6.130 | 6.010 | 6.080 | 22.193 | 13,050 |
| 2021-12-20 | 6.060 | 6.060 | 5.910 | 6.000 | 21.901 | 8,575 |
| 2021-12-17 | 6.050 | 6.070 | 6.000 | 6.060 | 22.120 | 7,725 |
| 2021-12-16 | 5.990 | 6.080 | 5.980 | 6.070 | 22.157 | 13,425 |
| 2021-12-15 | 5.950 | 5.990 | 5.800 | 5.990 | 21.865 | 31,850 |
| 2021-12-14 | 5.980 | 5.980 | 5.850 | 5.940 | 21.682 | 14,475 |
| 2021-12-13 | 5.990 | 6.000 | 5.910 | 6.000 | 21.901 | 8,725 |
| 2021-12-10 | 5.990 | 6.020 | 5.940 | 5.980 | 21.828 | 7,225 |
| 2021-12-09 | 6.020 | 6.040 | 5.980 | 5.990 | 21.865 | 7,925 |
| 2021-12-08 | 6.070 | 6.080 | 6.000 | 6.050 | 22.084 | 8,175 |
| 2021-12-07 | 6.020 | 6.060 | 5.970 | 6.060 | 22.120 | 8,300 |
| 2021-12-06 | 5.820 | 6.010 | 5.820 | 5.970 | 21.792 | 21,025 |
| 2021-12-03 | 5.950 | 6.000 | 5.740 | 5.840 | 21.317 | 39,175 |
| 2021-12-02 | 5.730 | 5.970 | 5.700 | 5.950 | 21.719 | 18,575 |
| 2021-12-01 | 5.890 | 6.020 | 5.650 | 5.730 | 20.916 | 16,400 |
| 2021-11-30 | 6.110 | 6.120 | 5.770 | 5.860 | 21.390 | 27,500 |
| 2021-11-29 | 6.200 | 6.200 | 6.030 | 6.080 | 22.193 | 19,625 |
| 2021-11-26 | 6.330 | 6.330 | 6.080 | 6.140 | 22.382 | 37,050 |
| 2021-11-25 | 6.350 | 6.390 | 6.310 | 6.370 | 23.221 | 7,300 |
| 2021-11-24 | 6.320 | 6.370 | 6.290 | 6.290 | 22.929 | 9,350 |
| 2021-11-23 | 6.330 | 6.370 | 6.300 | 6.350 | 23.148 | 9,450 |
| 2021-11-22 | 6.390 | 6.430 | 6.300 | 6.340 | 23.111 | 12,950 |
| 2021-11-19 | 6.340 | 6.390 | 6.300 | 6.390 | 23.293 | 7,025 |
| 2021-11-18 | 6.400 | 6.400 | 6.310 | 6.360 | 23.184 | 12,500 |
| 2021-11-17 | 6.500 | 6.500 | 6.340 | 6.410 | 23.366 | 16,350 |
| 2021-11-16 | 6.460 | 6.500 | 6.450 | 6.490 | 23.658 | 12,200 |
| 2021-11-15 | 6.490 | 6.500 | 6.440 | 6.500 | 23.694 | 10,575 |
| 2021-11-12 | 6.530 | 6.530 | 6.440 | 6.460 | 23.549 | 4,875 |
| 2021-11-11 | 6.550 | 6.550 | 6.460 | 6.530 | 23.804 | 8,125 |
| 2021-11-10 | 6.530 | 6.580 | 6.460 | 6.520 | 23.767 | 10,675 |
| 2021-11-09 | 6.550 | 6.580 | 6.490 | 6.580 | 23.986 | 23,775 |
| 2021-11-08 | 6.600 | 6.600 | 6.520 | 6.550 | 23.877 | 14,500 |
| 2021-11-05 | 6.510 | 6.560 | 6.500 | 6.560 | 23.913 | 10,650 |
| 2021-11-04 | 6.500 | 6.540 | 6.500 | 6.540 | 23.840 | 9,275 |
| 2021-11-03 | 6.500 | 6.540 | 6.450 | 6.470 | 23.585 | 12,150 |
| 2021-11-02 | 6.550 | 6.590 | 6.440 | 6.510 | 23.731 | 24,325 |
| 2021-11-01 | 6.490 | 6.600 | 6.460 | 6.520 | 23.767 | 23,500 |
| 2021-10-29 | 6.480 | 6.490 | 6.420 | 6.460 | 23.549 | 8,450 |
| 2021-10-28 | 6.490 | 6.490 | 6.420 | 6.470 | 23.585 | 4,900 |
| 2021-10-27 | 6.470 | 6.500 | 6.410 | 6.470 | 23.555 | 11,625 |
| 2021-10-26 | 6.550 | 6.550 | 6.450 | 6.460 | 23.519 | 5,325 |
| 2021-10-25 | 6.470 | 6.580 | 6.390 | 6.520 | 23.737 | 13,000 |
| 2021-10-22 | 6.400 | 6.420 | 6.310 | 6.420 | 23.373 | 15,325 |
| 2021-10-21 | 6.380 | 6.400 | 6.290 | 6.350 | 23.118 | 9,900 |
| 2021-10-20 | 6.330 | 6.390 | 6.290 | 6.330 | 23.045 | 5,900 |
| 2021-10-19 | 6.240 | 6.350 | 6.160 | 6.330 | 23.045 | 7,775 |
| 2021-10-18 | 6.130 | 6.250 | 6.130 | 6.180 | 22.499 | 27,400 |
| 2021-10-15 | 6.210 | 6.220 | 6.140 | 6.140 | 22.354 | 12,000 |
| 2021-10-14 | 6.140 | 6.220 | 6.130 | 6.170 | 22.463 | 14,050 |
← NewerPage 21 of 21 · 1,260 trading days
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.