Dream Impact Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	4.360	4.360	4.200	4.290	4.290	39,900
2024-11-18	4.180	4.440	4.180	4.360	4.360	41,400
2024-11-15	4.200	4.230	4.150	4.150	4.150	11,000
2024-11-14	4.170	4.290	4.150	4.210	4.210	26,500
2024-11-13	4.180	4.180	4.050	4.090	4.090	11,700
2024-11-12	4.170	4.220	4.130	4.150	4.150	11,700
2024-11-11	4.000	4.280	4.000	4.150	4.150	26,400
2024-11-08	4.000	4.170	3.970	3.970	3.970	24,100
2024-11-07	4.070	4.070	3.910	4.010	4.010	24,500
2024-11-06	4.100	4.140	3.980	4.090	4.090	18,400
2024-11-05	4.160	4.160	4.070	4.070	4.070	20,000
2024-11-04	4.000	4.050	3.980	4.010	4.010	32,000
2024-11-01	4.050	4.100	4.010	4.010	4.010	15,500
2024-10-31	4.200	4.230	4.040	4.040	4.040	18,500
2024-10-30	4.200	4.250	4.200	4.220	4.220	3,600
2024-10-29	4.290	4.290	4.220	4.220	4.220	10,400
2024-10-28	4.210	4.360	4.210	4.310	4.310	7,300
2024-10-25	4.200	4.330	4.200	4.280	4.280	24,400
2024-10-24	4.200	4.230	4.200	4.200	4.200	5,500
2024-10-23	4.210	4.310	4.200	4.200	4.200	10,200
2024-10-22	4.200	4.330	4.200	4.200	4.200	25,700
2024-10-21	4.170	4.350	4.170	4.200	4.200	21,500
2024-10-18	4.450	4.530	4.400	4.400	4.400	6,500
2024-10-17	4.600	4.600	4.360	4.460	4.460	18,100
2024-10-16	4.290	4.620	4.290	4.600	4.600	36,000
2024-10-15	4.280	4.320	4.260	4.290	4.290	5,000
2024-10-11	4.200	4.280	4.200	4.260	4.260	18,600
2024-10-10	4.150	4.200	4.120	4.190	4.190	17,700
2024-10-09	4.130	4.190	4.130	4.150	4.150	27,600
2024-10-08	4.110	4.150	4.080	4.120	4.120	17,200
2024-10-07	4.060	4.110	4.030	4.080	4.080	33,500
2024-10-04	4.100	4.120	4.050	4.050	4.050	9,100
2024-10-03	4.100	4.100	4.030	4.040	4.040	9,700
2024-10-02	4.090	4.110	4.010	4.080	4.080	11,800
2024-10-01	4.130	4.130	4.010	4.010	4.010	14,000
2024-09-30	4.060	4.120	4.060	4.110	4.110	9,000
2024-09-27	4.140	4.140	4.020	4.020	4.020	10,600
2024-09-26	4.050	4.130	4.050	4.080	4.080	48,300
2024-09-25	4.110	4.180	4.070	4.070	4.070	17,700
2024-09-24	4.100	4.140	4.030	4.140	4.140	17,800
2024-09-23	3.950	4.160	3.950	4.110	4.110	26,600
2024-09-20	3.990	4.100	3.950	4.100	4.100	14,000
2024-09-19	4.180	4.180	4.090	4.100	4.100	27,300
2024-09-18	4.100	4.140	4.010	4.120	4.120	36,800
2024-09-17	3.890	4.160	3.890	4.090	4.090	47,900
2024-09-16	3.920	4.010	3.800	4.010	4.010	34,500
2024-09-13	3.640	3.930	3.640	3.930	3.930	54,300
2024-09-12	3.560	3.630	3.520	3.530	3.530	53,100
2024-09-11	3.400	3.550	3.400	3.530	3.530	9,000
2024-09-10	3.350	3.430	3.270	3.400	3.400	14,100
2024-09-09	3.400	3.400	3.280	3.280	3.280	6,900
2024-09-06	3.340	3.340	3.250	3.300	3.300	16,200
2024-09-05	3.420	3.450	3.320	3.360	3.360	18,600
2024-09-04	3.590	3.590	3.400	3.440	3.440	15,000
2024-09-03	3.460	3.460	3.310	3.350	3.350	17,000
2024-08-30	3.590	3.650	3.430	3.470	3.470	56,000
2024-08-29	3.520	3.670	3.520	3.670	3.670	21,300
2024-08-28	3.700	3.700	3.520	3.530	3.530	16,700
2024-08-27	3.710	3.710	3.650	3.690	3.690	9,500
2024-08-26	3.640	3.760	3.600	3.710	3.710	18,500

← NewerPage 9 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.