Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	19.330	19.460	19.110	19.260	17.061	14,636
2024-08-27	19.290	19.620	19.000	19.450	17.230	12,121
2024-08-26	19.490	19.850	19.180	19.310	17.106	44,875
2024-08-23	18.000	19.480	18.000	19.480	17.256	73,139
2024-08-22	17.840	18.250	17.840	18.040	15.981	26,065
2024-08-21	17.970	18.050	17.730	18.050	15.989	25,467
2024-08-20	17.910	18.050	17.670	17.760	15.733	8,728
2024-08-19	18.060	18.070	17.840	17.930	15.883	7,910
2024-08-16	18.130	18.130	17.870	17.960	15.910	5,957
2024-08-15	17.660	18.430	17.660	18.160	16.087	20,289
2024-08-14	17.890	17.890	17.480	17.870	15.830	10,835
2024-08-13	17.410	17.850	17.410	17.760	15.733	22,946
2024-08-12	17.740	17.950	17.250	17.610	15.600	28,684
2024-08-09	17.410	17.750	17.160	17.750	15.724	20,506
2024-08-08	17.510	17.890	17.450	17.790	15.759	10,696
2024-08-07	17.870	17.870	17.350	17.430	15.440	21,099
2024-08-06	17.270	18.050	17.140	17.860	15.821	21,365
2024-08-02	17.970	18.190	17.270	17.690	15.671	78,026
2024-08-01	18.400	18.510	18.000	18.360	16.264	19,747
2024-07-31	19.050	19.090	18.320	18.730	16.592	37,823
2024-07-30	19.380	19.380	18.980	18.980	16.740	9,078
2024-07-29	19.770	19.900	18.980	19.260	16.987	13,964
2024-07-26	19.240	19.810	19.240	19.550	17.242	29,775
2024-07-25	18.970	19.500	18.900	19.380	17.093	14,353
2024-07-24	19.570	19.730	19.170	19.330	17.048	11,870
2024-07-23	19.170	19.820	19.170	19.580	17.269	36,573
2024-07-22	18.170	19.210	18.170	19.120	16.863	47,241
2024-07-19	18.320	18.470	18.050	18.220	16.069	6,355
2024-07-18	18.600	18.710	18.160	18.370	16.202	16,563
2024-07-17	18.340	19.050	18.340	18.540	16.352	24,343
2024-07-16	18.470	18.700	18.370	18.610	16.413	37,323
2024-07-15	17.500	18.470	17.500	18.470	16.290	33,147
2024-07-12	17.790	17.990	17.660	17.920	15.805	9,943
2024-07-11	17.440	17.790	17.220	17.790	15.690	34,747
2024-07-10	17.130	17.130	16.790	17.000	14.993	9,599
2024-07-09	17.480	17.480	16.900	17.130	15.108	28,602
2024-07-08	17.760	17.800	17.130	17.590	15.514	23,221
2024-07-05	18.500	18.560	17.890	17.890	15.778	11,823
2024-07-04	18.320	18.720	18.320	18.350	16.184	8,658
2024-07-03	17.890	18.500	17.890	18.500	16.316	14,756
2024-07-02	17.870	18.150	17.850	18.150	16.008	10,451
2024-06-28	17.880	18.110	17.880	18.090	15.955	5,508
2024-06-27	17.980	18.180	17.980	18.030	15.829	21,035
2024-06-26	18.160	18.230	17.750	17.880	15.697	33,612
2024-06-25	18.400	18.490	18.190	18.430	16.180	12,640
2024-06-24	18.400	18.750	18.400	18.530	16.268	7,727
2024-06-21	18.680	18.750	18.300	18.400	16.153	20,258
2024-06-20	18.900	19.040	18.720	18.840	16.540	14,431
2024-06-19	18.750	19.120	18.650	19.120	16.786	119,317
2024-06-18	18.660	18.830	18.600	18.710	16.426	37,690
2024-06-17	19.050	19.050	18.620	18.730	16.443	20,606
2024-06-14	19.400	19.550	19.010	19.060	16.733	25,266
2024-06-13	19.700	19.700	19.240	19.430	17.058	17,580
2024-06-12	19.330	19.810	19.310	19.810	17.391	32,688
2024-06-11	19.300	19.530	19.200	19.370	17.005	19,913
2024-06-10	19.020	19.450	18.910	19.420	17.049	23,527
2024-06-07	19.400	19.410	18.950	19.040	16.715	26,813
2024-06-06	19.400	19.700	19.210	19.470	17.093	25,386
2024-06-05	19.000	19.710	18.900	19.700	17.295	55,815
2024-06-04	18.440	19.080	18.440	18.900	16.592	47,742

← NewerPage 10 of 21 · 1,254 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.