Dream Office Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 15.900 | 15.900 | 15.750 | 15.810 | 15.810 | 15,281 |
| 2026-10-22 | 15.910 | 16.030 | 15.840 | 16.010 | 16.010 | 13,362 |
| 2026-10-21 | 16.100 | 16.100 | 15.880 | 15.900 | 15.900 | 12,228 |
| 2026-10-20 | 16.150 | 16.150 | 16.010 | 16.080 | 16.080 | 7,700 |
| 2026-10-19 | 16.220 | 16.220 | 16.100 | 16.110 | 16.110 | 9,439 |
| 2026-10-16 | 16.230 | 16.230 | 16.050 | 16.100 | 16.100 | 5,558 |
| 2026-10-15 | 16.000 | 16.300 | 16.000 | 16.120 | 16.120 | 8,500 |
| 2026-10-14 | 16.180 | 16.180 | 16.000 | 16.010 | 16.010 | 6,300 |
| 2026-10-13 | 16.260 | 16.270 | 16.010 | 16.010 | 16.010 | 8,900 |
| 2026-10-09 | 16.520 | 16.520 | 16.250 | 16.290 | 16.290 | 2,500 |
| 2026-10-08 | 16.090 | 16.300 | 16.010 | 16.110 | 16.110 | 7,400 |
| 2026-10-07 | 16.060 | 16.100 | 15.900 | 16.090 | 16.090 | 16,500 |
| 2026-10-06 | 16.010 | 16.150 | 15.800 | 15.940 | 15.940 | 24,500 |
| 2026-10-05 | 17.010 | 17.020 | 16.060 | 16.140 | 16.140 | 32,900 |
| 2026-10-02 | 17.000 | 17.070 | 17.000 | 17.060 | 17.060 | 11,100 |
| 2026-10-01 | 17.230 | 17.230 | 17.000 | 17.080 | 17.080 | 21,700 |
| 2026-09-30 | 17.120 | 17.230 | 17.050 | 17.050 | 17.050 | 10,700 |
| 2026-09-29 | 17.260 | 17.260 | 17.100 | 17.160 | 17.160 | 6,300 |
| 2026-09-28 | 17.090 | 17.390 | 17.070 | 17.200 | 17.117 | 9,100 |
| 2026-09-25 | 17.010 | 17.440 | 17.000 | 17.440 | 17.356 | 19,354 |
| 2026-09-24 | 17.010 | 17.230 | 17.000 | 17.150 | 17.067 | 11,428 |
| 2026-09-23 | 17.750 | 17.830 | 17.140 | 17.140 | 17.057 | 18,813 |
| 2026-09-22 | 17.800 | 17.880 | 17.750 | 17.750 | 17.664 | 6,223 |
| 2026-09-21 | 17.820 | 17.840 | 17.550 | 17.780 | 17.694 | 9,489 |
| 2026-09-18 | 17.590 | 18.000 | 17.590 | 17.940 | 17.853 | 11,648 |
| 2026-09-17 | 17.400 | 17.750 | 17.380 | 17.550 | 17.465 | 7,206 |
| 2026-09-16 | 17.310 | 17.500 | 17.310 | 17.430 | 17.346 | 6,892 |
| 2026-09-15 | 17.110 | 17.400 | 17.110 | 17.380 | 17.296 | 7,192 |
| 2026-09-14 | 17.500 | 17.500 | 17.200 | 17.200 | 17.117 | 4,478 |
| 2026-09-11 | 17.240 | 17.390 | 17.180 | 17.180 | 17.097 | 1,200 |
| 2026-09-10 | 17.300 | 17.530 | 17.120 | 17.120 | 17.037 | 26,451 |
| 2026-09-09 | 17.880 | 17.880 | 17.260 | 17.300 | 17.217 | 20,013 |
| 2026-09-08 | 17.990 | 18.060 | 17.500 | 17.500 | 17.416 | 21,224 |
| 2026-09-04 | 17.810 | 18.330 | 17.810 | 18.330 | 18.242 | 5,252 |
| 2026-09-03 | 17.880 | 18.010 | 17.800 | 17.920 | 17.834 | 3,910 |
| 2026-09-02 | 18.000 | 18.100 | 17.780 | 17.780 | 17.694 | 21,864 |
| 2026-09-01 | 18.110 | 18.110 | 17.750 | 17.940 | 17.853 | 22,069 |
| 2026-08-31 | 18.090 | 18.370 | 18.080 | 18.360 | 18.271 | 10,335 |
| 2026-08-28 | 18.260 | 18.450 | 18.200 | 18.380 | 18.209 | 14,539 |
| 2026-08-27 | 18.420 | 18.480 | 18.200 | 18.410 | 18.238 | 13,035 |
| 2026-08-26 | 18.410 | 18.420 | 18.140 | 18.420 | 18.248 | 6,008 |
| 2026-08-25 | 18.380 | 18.500 | 18.250 | 18.500 | 18.328 | 15,500 |
| 2026-08-24 | 18.210 | 18.520 | 18.130 | 18.450 | 18.278 | 6,401 |
| 2026-08-21 | 18.320 | 18.510 | 18.320 | 18.430 | 18.258 | 4,977 |
| 2026-08-20 | 18.250 | 19.220 | 18.250 | 18.880 | 18.704 | 9,586 |
| 2026-08-19 | 18.590 | 19.210 | 18.530 | 19.210 | 19.031 | 9,727 |
| 2026-08-18 | 18.720 | 18.720 | 18.460 | 18.670 | 18.496 | 6,631 |
| 2026-08-17 | 18.870 | 18.980 | 18.480 | 18.740 | 18.565 | 12,782 |
| 2026-08-14 | 18.860 | 18.960 | 18.790 | 18.960 | 18.783 | 3,900 |
| 2026-08-13 | 19.200 | 19.200 | 18.850 | 18.910 | 18.734 | 6,385 |
| 2026-08-12 | 18.680 | 18.960 | 18.680 | 18.960 | 18.783 | 4,736 |
| 2026-08-11 | 18.920 | 19.010 | 18.770 | 19.010 | 18.833 | 17,718 |
| 2026-08-10 | 18.710 | 19.190 | 18.550 | 18.890 | 18.714 | 17,368 |
| 2026-08-07 | 18.260 | 18.940 | 18.060 | 18.650 | 18.476 | 23,390 |
| 2026-08-06 | 18.030 | 18.550 | 17.910 | 18.070 | 17.902 | 23,701 |
| 2026-08-05 | 18.040 | 18.310 | 18.000 | 18.150 | 17.981 | 4,907 |
| 2026-08-04 | 18.640 | 18.640 | 18.100 | 18.160 | 17.991 | 9,831 |
| 2026-07-31 | 18.560 | 18.560 | 18.340 | 18.340 | 18.169 | 12,942 |
| 2026-07-30 | 18.710 | 18.750 | 18.250 | 18.750 | 18.493 | 33,352 |
| 2026-07-29 | 18.900 | 18.980 | 18.600 | 18.600 | 18.345 | 16,900 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0830 CAD |
| 2026-08-31 | 0.0830 CAD |
| 2026-07-31 | 0.0830 CAD |
| 2026-06-30 | 0.0830 CAD |
| 2026-05-29 | 0.0830 CAD |
| 2026-04-30 | 0.0830 CAD |
| 2026-03-31 | 0.0830 CAD |
| 2026-02-27 | 0.0830 CAD |
| 2026-01-30 | 0.0830 CAD |
| 2025-12-31 | 0.0830 CAD |
| 2025-11-28 | 0.0830 CAD |
| 2025-10-31 | 0.0830 CAD |
| 2025-09-29 | 0.0830 CAD |
| 2025-08-29 | 0.0830 CAD |
| 2025-07-31 | 0.0830 CAD |
| 2025-06-30 | 0.0830 CAD |
| 2025-05-30 | 0.0830 CAD |
| 2025-04-30 | 0.0830 CAD |
| 2025-03-31 | 0.0830 CAD |
| 2025-02-28 | 0.0830 CAD |
| 2025-01-31 | 0.0830 CAD |
| 2024-12-31 | 0.0830 CAD |
| 2024-11-29 | 0.0830 CAD |
| 2024-10-31 | 0.0830 CAD |
| 2024-09-27 | 0.0830 CAD |
| 2024-08-30 | 0.0830 CAD |
| 2024-07-31 | 0.0830 CAD |
| 2024-06-28 | 0.0830 CAD |
| 2024-05-31 | 0.0830 CAD |
| 2024-04-29 | 0.0830 CAD |
| 2024-03-27 | 0.0830 CAD |
| 2024-02-28 | 0.0830 CAD |
| 2024-01-30 | 0.0830 CAD |
| 2023-12-28 | 0.0830 CAD |
| 2023-11-29 | 0.0830 CAD |
| 2023-10-30 | 0.0830 CAD |
| 2023-09-28 | 0.0830 CAD |
| 2023-08-30 | 0.0830 CAD |
| 2023-07-28 | 0.0830 CAD |
| 2023-06-29 | 0.0830 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.