Dream Impact Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.960	1.970	1.930	1.930	1.930	3,800
2026-01-29	1.900	1.960	1.820	1.950	1.950	9,400
2026-01-28	1.920	1.980	1.900	1.960	1.960	11,100
2026-01-27	2.020	2.020	1.920	1.940	1.940	6,800
2026-01-26	2.030	2.030	1.950	2.000	2.000	7,100
2026-01-23	2.080	2.080	2.000	2.000	2.000	17,400
2026-01-22	2.100	2.200	2.010	2.100	2.100	30,100
2026-01-21	1.960	2.120	1.960	2.120	2.120	18,500
2026-01-20	1.960	2.000	1.940	2.000	2.000	10,200
2026-01-19	1.970	1.980	1.940	1.980	1.980	5,700
2026-01-16	2.000	2.000	1.890	1.950	1.950	5,300
2026-01-15	1.830	1.990	1.830	1.880	1.880	11,300
2026-01-14	1.970	1.970	1.870	1.930	1.930	5,900
2026-01-13	1.980	1.980	1.930	1.930	1.930	14,300
2026-01-12	1.840	1.990	1.840	1.980	1.980	35,900
2026-01-09	1.710	1.850	1.710	1.800	1.800	23,200
2026-01-08	1.640	1.720	1.640	1.680	1.680	17,000
2026-01-07	1.540	1.570	1.540	1.550	1.550	19,600
2026-01-06	1.590	1.630	1.570	1.570	1.570	4,400
2026-01-05	1.500	1.610	1.500	1.610	1.610	42,100
2026-01-02	1.490	1.550	1.480	1.500	1.500	32,000
2025-12-31	1.420	1.480	1.420	1.480	1.480	10,000
2025-12-30	1.430	1.470	1.350	1.390	1.390	23,500
2025-12-29	1.390	1.410	1.330	1.410	1.410	13,600
2025-12-24	1.440	1.440	1.400	1.410	1.410	2,200
2025-12-23	1.440	1.500	1.400	1.420	1.420	23,400
2025-12-22	1.460	1.500	1.400	1.430	1.430	22,800
2025-12-19	1.470	1.520	1.450	1.450	1.450	9,000
2025-12-18	1.450	1.500	1.440	1.450	1.450	16,400
2025-12-17	1.520	1.560	1.400	1.400	1.400	15,400
2025-12-16	1.480	1.560	1.420	1.560	1.560	37,600
2025-12-15	1.340	1.370	1.320	1.370	1.370	21,100
2025-12-12	1.320	1.340	1.290	1.310	1.310	17,600
2025-12-11	1.270	1.340	1.270	1.300	1.300	13,500
2025-12-10	1.330	1.340	1.270	1.320	1.320	22,900
2025-12-09	1.290	1.320	1.260	1.320	1.320	24,500
2025-12-08	1.340	1.340	1.290	1.300	1.300	47,000
2025-12-05	1.330	1.360	1.330	1.340	1.340	6,900
2025-12-04	1.340	1.350	1.330	1.330	1.330	23,300
2025-12-03	1.350	1.360	1.330	1.330	1.330	23,800
2025-12-02	1.340	1.370	1.310	1.340	1.340	23,300
2025-12-01	1.350	1.380	1.330	1.340	1.340	28,300
2025-11-28	1.340	1.540	1.300	1.420	1.420	50,000
2025-11-27	1.360	1.400	1.330	1.380	1.380	24,100
2025-11-26	1.230	1.370	1.230	1.370	1.370	108,600
2025-11-25	1.240	1.250	1.210	1.240	1.240	30,900
2025-11-24	1.250	1.270	1.230	1.270	1.270	34,200
2025-11-21	1.290	1.290	1.250	1.250	1.250	41,300
2025-11-20	1.310	1.320	1.280	1.280	1.280	40,200
2025-11-19	1.340	1.400	1.300	1.310	1.310	59,200
2025-11-18	1.350	1.360	1.330	1.360	1.360	15,500
2025-11-17	1.360	1.410	1.350	1.350	1.350	31,800
2025-11-14	1.400	1.470	1.330	1.410	1.410	51,700
2025-11-13	1.420	1.500	1.420	1.440	1.440	30,500
2025-11-12	1.400	1.420	1.350	1.420	1.420	37,900
2025-11-11	1.450	1.450	1.400	1.410	1.410	75,200
2025-11-10	1.470	1.500	1.390	1.440	1.440	18,100
2025-11-07	1.470	1.510	1.450	1.450	1.450	13,800
2025-11-06	1.480	1.510	1.460	1.480	1.480	39,900
2025-11-05	1.500	1.550	1.450	1.450	1.450	25,900

← NewerPage 4 of 5 · 252 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.