Dream Impact Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.700	1.750	1.510	1.550	1.550	152,300
2025-08-07	1.870	1.870	1.690	1.820	1.820	76,600
2025-08-06	2.150	2.150	1.760	1.850	1.850	145,600
2025-08-05	2.220	2.230	2.160	2.180	2.180	22,800
2025-08-01	2.180	2.210	2.160	2.190	2.190	9,800
2025-07-31	2.230	2.250	2.170	2.180	2.180	25,000
2025-07-30	2.250	2.250	2.200	2.200	2.200	3,900
2025-07-29	2.230	2.250	2.230	2.230	2.230	12,800
2025-07-28	2.270	2.270	2.200	2.240	2.240	18,000
2025-07-25	2.340	2.350	2.260	2.290	2.290	22,000
2025-07-24	2.400	2.400	2.270	2.310	2.310	21,400
2025-07-23	2.410	2.410	2.310	2.320	2.320	31,800
2025-07-22	2.410	2.440	2.370	2.400	2.400	11,100
2025-07-21	2.410	2.440	2.400	2.400	2.400	12,000
2025-07-18	2.400	2.420	2.390	2.420	2.420	13,600
2025-07-17	2.440	2.450	2.400	2.400	2.400	11,000
2025-07-16	2.480	2.520	2.420	2.450	2.450	17,100
2025-07-15	2.530	2.540	2.450	2.450	2.450	12,100
2025-07-14	2.560	2.570	2.500	2.500	2.500	16,500
2025-07-11	2.480	2.540	2.450	2.500	2.500	8,700
2025-07-10	2.510	2.550	2.480	2.490	2.490	14,600
2025-07-09	2.580	2.580	2.490	2.490	2.490	18,200
2025-07-08	2.570	2.630	2.500	2.520	2.520	30,300
2025-07-07	2.610	2.640	2.470	2.470	2.470	38,700
2025-07-04	2.510	2.620	2.500	2.610	2.610	9,400
2025-07-03	2.510	2.570	2.500	2.510	2.510	15,700
2025-07-02	2.550	2.590	2.520	2.520	2.520	20,300
2025-06-30	2.680	2.680	2.510	2.510	2.510	25,600
2025-06-27	2.610	2.660	2.540	2.560	2.560	22,100
2025-06-26	2.660	2.660	2.590	2.610	2.610	9,600
2025-06-25	2.660	2.660	2.600	2.620	2.620	18,100
2025-06-24	2.690	2.690	2.650	2.650	2.650	5,600
2025-06-23	2.660	2.670	2.640	2.660	2.660	1,700
2025-06-20	2.710	2.730	2.660	2.660	2.660	7,400
2025-06-19	2.700	2.730	2.690	2.700	2.700	3,600
2025-06-18	2.730	2.730	2.670	2.670	2.670	2,500
2025-06-17	2.660	2.730	2.660	2.700	2.700	8,200
2025-06-16	2.730	2.750	2.700	2.730	2.730	7,000
2025-06-13	2.690	2.710	2.670	2.710	2.710	4,200
2025-06-12	2.740	2.740	2.660	2.690	2.690	5,600
2025-06-11	2.770	2.770	2.690	2.720	2.720	34,800
2025-06-10	2.830	2.850	2.720	2.760	2.760	16,900
2025-06-09	2.830	2.830	2.770	2.800	2.800	3,800
2025-06-06	2.790	2.830	2.750	2.800	2.800	12,500
2025-06-05	2.800	2.820	2.760	2.800	2.800	4,000
2025-06-04	2.770	2.820	2.770	2.780	2.780	6,100
2025-06-03	2.760	2.770	2.760	2.770	2.770	4,600
2025-06-02	2.720	2.930	2.620	2.790	2.790	20,100
2025-05-30	2.730	2.730	2.710	2.710	2.710	1,700
2025-05-29	2.780	2.780	2.710	2.730	2.730	19,200
2025-05-28	2.700	2.760	2.700	2.720	2.720	5,500
2025-05-27	2.770	2.780	2.700	2.780	2.780	7,100
2025-05-26	2.580	2.800	2.580	2.720	2.720	4,100
2025-05-23	2.740	2.770	2.690	2.710	2.710	5,500
2025-05-22	2.770	2.770	2.680	2.770	2.770	1,700
2025-05-21	2.810	2.830	2.740	2.770	2.770	8,000
2025-05-20	2.880	2.880	2.690	2.830	2.830	7,600
2025-05-16	2.830	2.870	2.780	2.870	2.870	3,700
2025-05-15	2.800	2.850	2.800	2.850	2.850	1,200
2025-05-14	2.830	2.830	2.800	2.800	2.800	2,900

← NewerPage 6 of 21 · 1,259 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.