Dream Impact Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.950	2.950	2.800	2.890	2.890	6,200
2025-05-12	2.880	2.940	2.860	2.900	2.900	4,300
2025-05-09	2.880	2.930	2.840	2.930	2.930	1,000
2025-05-08	2.850	2.920	2.850	2.910	2.910	9,600
2025-05-07	2.980	2.980	2.840	2.850	2.850	8,200
2025-05-06	2.800	2.955	2.780	2.920	2.920	82,600
2025-05-05	2.770	2.770	2.690	2.730	2.730	11,300
2025-05-02	2.740	2.800	2.730	2.800	2.800	9,900
2025-05-01	2.800	2.800	2.720	2.740	2.740	10,200
2025-04-30	2.680	2.790	2.670	2.790	2.790	12,100
2025-04-29	2.800	2.800	2.750	2.750	2.750	1,700
2025-04-28	2.780	2.790	2.760	2.790	2.790	400
2025-04-25	2.790	2.810	2.750	2.790	2.790	3,100
2025-04-24	2.820	2.840	2.810	2.810	2.810	12,200
2025-04-23	2.900	2.900	2.810	2.815	2.815	7,900
2025-04-22	2.870	2.870	2.840	2.840	2.840	1,300
2025-04-21	2.760	2.870	2.760	2.860	2.860	3,600
2025-04-17	2.940	3.010	2.820	2.900	2.900	15,300
2025-04-16	2.880	3.030	2.880	2.910	2.910	5,800
2025-04-15	2.800	2.890	2.800	2.820	2.820	3,600
2025-04-14	2.760	2.840	2.730	2.800	2.800	6,300
2025-04-11	2.700	2.740	2.700	2.720	2.720	15,200
2025-04-10	2.650	2.840	2.620	2.720	2.720	12,600
2025-04-09	2.590	2.700	2.500	2.700	2.700	23,800
2025-04-08	2.580	2.700	2.560	2.560	2.560	11,300
2025-04-07	2.700	2.700	2.570	2.620	2.620	24,100
2025-04-04	2.730	2.850	2.700	2.760	2.760	5,300
2025-04-03	2.950	2.950	2.850	2.900	2.900	10,400
2025-04-02	2.960	3.060	2.930	2.970	2.970	8,800
2025-04-01	3.050	3.080	2.990	2.990	2.990	10,900
2025-03-31	2.990	3.010	2.980	3.000	3.000	9,800
2025-03-28	3.040	3.040	2.950	3.000	3.000	20,200
2025-03-27	3.020	3.080	3.020	3.080	3.080	6,500
2025-03-26	3.100	3.100	3.000	3.000	3.000	7,000
2025-03-25	3.120	3.130	3.090	3.090	3.090	11,400
2025-03-24	3.120	3.150	3.030	3.120	3.120	10,100
2025-03-21	3.200	3.250	3.080	3.090	3.090	21,900
2025-03-20	2.980	3.280	2.980	3.210	3.210	58,700
2025-03-19	2.690	2.930	2.640	2.930	2.930	15,800
2025-03-18	2.640	2.660	2.640	2.650	2.650	5,700
2025-03-17	2.630	2.730	2.600	2.620	2.620	8,800
2025-03-14	2.670	2.700	2.620	2.630	2.630	5,200
2025-03-13	2.700	2.700	2.620	2.640	2.640	5,100
2025-03-12	2.760	2.780	2.660	2.660	2.660	12,500
2025-03-11	2.780	2.820	2.700	2.760	2.760	8,000
2025-03-10	2.820	2.820	2.730	2.740	2.740	11,700
2025-03-07	2.830	2.850	2.800	2.830	2.830	9,000
2025-03-06	2.890	2.900	2.810	2.810	2.810	7,000
2025-03-05	2.830	2.900	2.830	2.890	2.890	15,200
2025-03-04	2.880	2.880	2.720	2.800	2.800	13,300
2025-03-03	2.880	2.980	2.730	2.890	2.890	30,100
2025-02-28	2.890	2.890	2.850	2.880	2.880	6,400
2025-02-27	2.920	2.920	2.830	2.880	2.880	13,800
2025-02-26	2.850	2.890	2.820	2.890	2.890	12,300
2025-02-25	2.920	2.920	2.830	2.870	2.870	9,200
2025-02-24	2.890	2.970	2.890	2.900	2.900	9,300
2025-02-21	3.000	3.030	2.930	2.940	2.940	23,500
2025-02-20	2.910	3.040	2.910	3.000	3.000	19,900
2025-02-19	3.080	3.100	2.960	3.060	3.060	8,300
2025-02-18	2.980	3.050	2.970	2.990	2.990	17,400

← NewerPage 7 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.