Dream Impact Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.760	1.760	1.740	1.740	1.740	500
2026-04-24	1.760	1.760	1.700	1.740	1.740	2,200
2026-04-23	1.830	1.830	1.720	1.760	1.760	12,100
2026-04-22	1.830	1.830	1.770	1.820	1.820	3,100
2026-04-21	1.750	1.840	1.750	1.840	1.840	18,500
2026-04-20	1.760	1.850	1.760	1.840	1.840	11,300
2026-04-17	1.840	1.880	1.810	1.880	1.880	10,900
2026-04-16	1.780	1.880	1.780	1.860	1.860	37,500
2026-04-15	1.750	1.750	1.710	1.750	1.750	1,500
2026-04-14	1.670	1.780	1.670	1.770	1.770	26,900
2026-04-13	1.690	1.700	1.680	1.690	1.690	11,600
2026-04-10	1.700	1.750	1.700	1.750	1.750	10,500
2026-04-09	1.650	1.710	1.630	1.710	1.710	13,800
2026-04-08	1.650	1.680	1.580	1.650	1.650	12,400
2026-04-07	1.610	1.610	1.610	1.610	1.610	100
2026-04-06	1.540	1.640	1.540	1.600	1.600	46,000
2026-04-02	1.600	1.600	1.480	1.550	1.550	82,300
2026-04-01	1.620	1.680	1.520	1.580	1.580	17,800
2026-03-31	1.640	1.680	1.610	1.610	1.610	7,700
2026-03-30	1.600	1.660	1.520	1.620	1.620	43,800
2026-03-27	1.560	1.600	1.520	1.550	1.550	4,600
2026-03-26	1.600	1.650	1.600	1.600	1.600	7,400
2026-03-25	1.560	1.600	1.560	1.600	1.600	13,000
2026-03-24	1.520	1.570	1.520	1.560	1.560	26,800
2026-03-23	1.560	1.620	1.530	1.530	1.530	18,900
2026-03-20	1.580	1.580	1.580	1.580	1.580	0
2026-03-19	1.580	1.600	1.580	1.580	1.580	11,600
2026-03-18	1.580	1.600	1.580	1.600	1.600	1,700
2026-03-17	1.610	1.610	1.610	1.610	1.610	100
2026-03-16	1.560	1.650	1.560	1.620	1.620	27,100
2026-03-13	1.560	1.560	1.560	1.560	1.560	0
2026-03-12	1.640	1.650	1.560	1.560	1.560	19,400
2026-03-11	1.550	1.750	1.550	1.700	1.700	12,100
2026-03-10	1.620	1.680	1.570	1.570	1.570	33,000
2026-03-09	1.740	1.740	1.610	1.680	1.680	28,100
2026-03-06	1.750	1.750	1.700	1.730	1.730	22,700
2026-03-05	1.830	1.850	1.740	1.740	1.740	27,300
2026-03-04	1.820	1.835	1.670	1.830	1.830	14,500
2026-03-03	1.810	1.900	1.750	1.860	1.860	5,500
2026-03-02	1.800	1.870	1.790	1.830	1.830	6,400
2026-02-27	1.830	1.930	1.720	1.720	1.720	22,200
2026-02-26	1.900	1.920	1.830	1.830	1.830	1,300
2026-02-25	1.800	1.900	1.800	1.880	1.880	6,400
2026-02-24	1.790	1.800	1.790	1.800	1.800	300
2026-02-23	1.720	1.840	1.720	1.800	1.800	27,300
2026-02-20	1.660	1.750	1.660	1.730	1.730	2,500
2026-02-19	1.750	1.750	1.700	1.720	1.720	5,400
2026-02-18	1.720	1.750	1.720	1.750	1.750	1,900
2026-02-17	1.740	1.740	1.670	1.680	1.680	4,900
2026-02-13	1.730	1.800	1.700	1.760	1.760	7,800
2026-02-12	1.750	1.750	1.720	1.750	1.750	7,800
2026-02-11	1.750	1.810	1.730	1.730	1.730	29,800
2026-02-10	1.820	1.830	1.740	1.750	1.750	23,100
2026-02-09	1.900	1.900	1.720	1.770	1.770	28,300
2026-02-06	1.890	1.980	1.890	1.900	1.900	10,800
2026-02-05	1.850	1.920	1.850	1.890	1.890	12,400
2026-02-04	1.900	1.950	1.820	1.860	1.860	17,500
2026-02-03	1.840	1.940	1.820	1.860	1.860	19,000
2026-02-02	1.950	1.990	1.920	1.950	1.950	2,400
2026-01-30	1.960	1.970	1.930	1.930	1.930	3,800

← NewerPage 3 of 21 · 1,258 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.