Dream Impact Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.890 | 3.000 | 2.890 | 2.960 | 2.960 | 17,300 |
| 2025-02-13 | 3.000 | 3.000 | 2.900 | 2.950 | 2.950 | 9,600 |
| 2025-02-12 | 2.990 | 3.000 | 2.890 | 3.000 | 3.000 | 19,300 |
| 2025-02-11 | 2.960 | 3.000 | 2.930 | 2.930 | 2.930 | 11,800 |
| 2025-02-10 | 3.100 | 3.100 | 2.960 | 2.980 | 2.980 | 35,000 |
| 2025-02-07 | 3.140 | 3.150 | 3.050 | 3.090 | 3.090 | 3,100 |
| 2025-02-06 | 3.100 | 3.160 | 3.030 | 3.050 | 3.050 | 8,500 |
| 2025-02-05 | 3.050 | 3.160 | 3.050 | 3.100 | 3.100 | 18,700 |
| 2025-02-04 | 2.960 | 3.110 | 2.960 | 3.000 | 3.000 | 7,100 |
| 2025-02-03 | 2.910 | 3.040 | 2.910 | 3.020 | 3.020 | 14,900 |
| 2025-01-31 | 3.180 | 3.180 | 3.090 | 3.090 | 3.090 | 5,000 |
| 2025-01-30 | 3.180 | 3.290 | 3.110 | 3.150 | 3.150 | 11,200 |
| 2025-01-29 | 2.990 | 3.270 | 2.910 | 3.200 | 3.200 | 41,600 |
| 2025-01-28 | 2.960 | 3.010 | 2.920 | 2.960 | 2.960 | 7,400 |
| 2025-01-27 | 3.070 | 3.110 | 2.980 | 2.980 | 2.980 | 11,900 |
| 2025-01-24 | 3.050 | 3.120 | 2.990 | 3.060 | 3.060 | 11,500 |
| 2025-01-23 | 3.120 | 3.140 | 3.090 | 3.090 | 3.090 | 2,600 |
| 2025-01-22 | 3.180 | 3.230 | 3.130 | 3.140 | 3.140 | 16,800 |
| 2025-01-21 | 3.260 | 3.260 | 3.190 | 3.190 | 3.190 | 6,300 |
| 2025-01-20 | 3.160 | 3.290 | 3.160 | 3.200 | 3.200 | 22,500 |
| 2025-01-17 | 3.280 | 3.280 | 3.150 | 3.160 | 3.160 | 28,200 |
| 2025-01-16 | 3.270 | 3.330 | 3.230 | 3.260 | 3.260 | 16,900 |
| 2025-01-15 | 3.340 | 3.340 | 3.210 | 3.300 | 3.300 | 29,300 |
| 2025-01-14 | 3.410 | 3.500 | 3.230 | 3.290 | 3.290 | 29,000 |
| 2025-01-13 | 3.500 | 3.540 | 3.440 | 3.440 | 3.440 | 6,800 |
| 2025-01-10 | 3.590 | 3.590 | 3.420 | 3.520 | 3.520 | 10,100 |
| 2025-01-09 | 3.490 | 3.570 | 3.480 | 3.560 | 3.560 | 9,400 |
| 2025-01-08 | 3.630 | 3.670 | 3.490 | 3.490 | 3.490 | 20,500 |
| 2025-01-07 | 3.820 | 3.820 | 3.660 | 3.660 | 3.660 | 6,800 |
| 2025-01-06 | 3.950 | 3.950 | 3.710 | 3.870 | 3.870 | 15,500 |
| 2025-01-03 | 3.900 | 3.970 | 3.880 | 3.940 | 3.940 | 16,900 |
| 2025-01-02 | 3.840 | 3.920 | 3.840 | 3.910 | 3.910 | 11,100 |
| 2024-12-31 | 3.750 | 3.830 | 3.750 | 3.790 | 3.790 | 9,400 |
| 2024-12-30 | 3.800 | 3.800 | 3.630 | 3.760 | 3.760 | 73,900 |
| 2024-12-27 | 3.610 | 3.880 | 3.610 | 3.780 | 3.780 | 33,500 |
| 2024-12-24 | 3.650 | 3.820 | 3.650 | 3.760 | 3.760 | 21,400 |
| 2024-12-23 | 3.780 | 3.780 | 3.650 | 3.650 | 3.650 | 25,400 |
| 2024-12-20 | 3.840 | 3.840 | 3.610 | 3.760 | 3.760 | 31,500 |
| 2024-12-19 | 3.900 | 3.900 | 3.710 | 3.720 | 3.720 | 24,000 |
| 2024-12-18 | 3.900 | 3.940 | 3.770 | 3.770 | 3.770 | 28,900 |
| 2024-12-17 | 3.890 | 3.940 | 3.790 | 3.830 | 3.830 | 28,400 |
| 2024-12-16 | 3.990 | 4.070 | 3.880 | 3.880 | 3.880 | 37,100 |
| 2024-12-13 | 4.060 | 4.060 | 3.970 | 4.050 | 4.050 | 32,000 |
| 2024-12-12 | 4.100 | 4.100 | 3.920 | 3.960 | 3.960 | 31,100 |
| 2024-12-11 | 4.000 | 4.110 | 3.990 | 4.100 | 4.100 | 17,700 |
| 2024-12-10 | 4.150 | 4.150 | 3.980 | 4.000 | 4.000 | 17,600 |
| 2024-12-09 | 4.200 | 4.260 | 4.050 | 4.080 | 4.080 | 35,700 |
| 2024-12-06 | 4.220 | 4.230 | 4.120 | 4.200 | 4.200 | 19,300 |
| 2024-12-05 | 4.270 | 4.270 | 4.110 | 4.170 | 4.170 | 26,200 |
| 2024-12-04 | 4.280 | 4.330 | 4.120 | 4.120 | 4.120 | 19,100 |
| 2024-12-03 | 4.300 | 4.330 | 4.250 | 4.250 | 4.250 | 39,200 |
| 2024-12-02 | 4.390 | 4.400 | 4.300 | 4.300 | 4.300 | 37,000 |
| 2024-11-29 | 4.280 | 4.410 | 4.280 | 4.340 | 4.340 | 40,500 |
| 2024-11-28 | 4.250 | 4.470 | 4.250 | 4.340 | 4.340 | 46,500 |
| 2024-11-27 | 4.250 | 4.300 | 4.170 | 4.250 | 4.250 | 28,500 |
| 2024-11-26 | 4.320 | 4.320 | 4.170 | 4.170 | 4.170 | 52,600 |
| 2024-11-25 | 4.340 | 4.410 | 4.320 | 4.370 | 4.370 | 28,700 |
| 2024-11-22 | 4.180 | 4.320 | 4.180 | 4.300 | 4.300 | 26,900 |
| 2024-11-21 | 4.250 | 4.250 | 4.150 | 4.180 | 4.180 | 19,800 |
| 2024-11-20 | 4.170 | 4.310 | 4.160 | 4.170 | 4.170 | 43,700 |
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.