Dream Impact Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.550	1.630	1.440	1.540	1.540	46,200
2025-11-03	1.540	1.600	1.520	1.540	1.540	80,100
2025-10-31	1.580	1.590	1.550	1.550	1.550	18,800
2025-10-30	1.600	1.600	1.550	1.570	1.570	8,900
2025-10-29	1.620	1.640	1.600	1.610	1.610	18,300
2025-10-28	1.620	1.650	1.600	1.600	1.600	23,900
2025-10-27	1.690	1.700	1.620	1.650	1.650	36,700
2025-10-24	1.630	1.700	1.630	1.670	1.670	31,800
2025-10-23	1.600	1.720	1.600	1.670	1.670	38,500
2025-10-22	1.680	1.690	1.650	1.660	1.660	15,700
2025-10-21	1.700	1.730	1.680	1.680	1.680	32,400
2025-10-20	1.750	1.750	1.680	1.710	1.710	42,600
2025-10-17	1.760	1.765	1.730	1.730	1.730	6,300
2025-10-16	1.800	1.810	1.710	1.750	1.750	15,700
2025-10-15	1.820	1.840	1.790	1.800	1.800	18,500
2025-10-14	1.900	1.900	1.800	1.830	1.830	22,200
2025-10-10	1.890	1.940	1.800	1.940	1.940	13,300
2025-10-09	1.880	1.940	1.830	1.940	1.940	12,900
2025-10-08	2.000	2.000	1.830	1.930	1.930	11,300
2025-10-07	2.050	2.120	1.920	2.000	2.000	32,800
2025-10-06	2.000	2.040	1.980	2.040	2.040	5,100
2025-10-03	1.900	1.970	1.880	1.970	1.970	16,000
2025-10-02	1.910	1.920	1.820	1.900	1.900	25,400
2025-10-01	1.940	1.970	1.900	1.900	1.900	4,900
2025-09-30	1.950	1.970	1.900	1.900	1.900	58,600
2025-09-29	1.900	1.960	1.880	1.960	1.960	5,100
2025-09-26	2.030	2.030	1.900	1.940	1.940	47,000
2025-09-25	2.090	2.090	2.000	2.050	2.050	17,800
2025-09-24	2.060	2.090	2.040	2.050	2.050	14,200
2025-09-23	2.050	2.060	2.010	2.050	2.050	17,600
2025-09-22	1.980	2.010	1.860	2.010	2.010	29,900
2025-09-19	1.990	1.990	1.850	1.850	1.850	11,600
2025-09-18	1.850	2.040	1.760	2.040	2.040	57,200
2025-09-17	1.760	1.760	1.680	1.700	1.700	17,400
2025-09-16	1.700	1.720	1.690	1.690	1.690	8,800
2025-09-15	1.740	1.740	1.680	1.700	1.700	25,400
2025-09-12	1.700	1.770	1.690	1.690	1.690	35,700
2025-09-11	1.690	1.720	1.680	1.690	1.690	16,700
2025-09-10	1.710	1.710	1.680	1.680	1.680	16,300
2025-09-09	1.710	1.710	1.680	1.680	1.680	28,000
2025-09-08	1.640	1.710	1.640	1.680	1.680	24,500
2025-09-05	1.650	1.740	1.650	1.650	1.650	42,300
2025-09-04	1.640	1.700	1.630	1.670	1.670	19,100
2025-09-03	1.690	1.700	1.600	1.600	1.600	20,800
2025-09-02	1.660	1.700	1.650	1.660	1.660	38,900
2025-08-29	1.680	1.740	1.670	1.670	1.670	29,500
2025-08-28	1.700	1.700	1.640	1.670	1.670	10,800
2025-08-27	1.680	1.750	1.630	1.630	1.630	86,000
2025-08-26	1.720	1.770	1.670	1.680	1.680	38,200
2025-08-25	1.670	1.740	1.670	1.730	1.730	33,400
2025-08-22	1.610	1.730	1.610	1.700	1.700	53,800
2025-08-21	1.580	1.630	1.580	1.580	1.580	24,800
2025-08-20	1.600	1.670	1.590	1.590	1.590	35,100
2025-08-19	1.560	1.670	1.560	1.570	1.570	40,400
2025-08-18	1.640	1.690	1.550	1.550	1.550	31,300
2025-08-15	1.750	1.760	1.670	1.690	1.690	43,300
2025-08-14	1.800	1.810	1.740	1.740	1.740	24,500
2025-08-13	1.780	1.880	1.750	1.760	1.760	28,100
2025-08-12	1.540	1.920	1.530	1.920	1.920	206,200
2025-08-11	1.580	1.580	1.440	1.470	1.470	105,600

← NewerPage 5 of 21 · 1,255 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.