Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	18.160	18.820	18.160	18.770	16.478	30,351
2024-05-31	18.140	18.260	18.100	18.220	15.995	151,507
2024-05-30	17.970	18.220	17.970	18.140	15.852	17,512
2024-05-29	18.080	18.370	17.790	17.900	15.643	24,870
2024-05-28	18.390	18.390	18.050	18.080	15.800	15,670
2024-05-27	18.210	18.460	18.090	18.360	16.045	10,661
2024-05-24	17.520	18.160	17.400	18.030	15.756	17,332
2024-05-23	18.200	18.200	17.500	17.840	15.590	28,795
2024-05-22	17.980	18.230	17.980	18.140	15.852	5,433
2024-05-21	18.010	18.300	17.980	18.030	15.756	29,562
2024-05-17	18.290	18.290	17.960	18.000	15.730	16,091
2024-05-16	18.160	18.290	17.920	18.060	15.782	13,662
2024-05-15	18.300	18.440	18.100	18.280	15.975	18,950
2024-05-14	18.250	18.550	18.250	18.310	16.001	60,990
2024-05-13	18.500	18.590	17.920	18.310	16.001	37,020
2024-05-10	18.260	18.690	18.050	18.420	16.097	63,208
2024-05-09	18.150	18.620	18.150	18.420	16.097	28,421
2024-05-08	18.660	18.660	18.130	18.150	15.861	21,495
2024-05-07	18.950	19.000	18.660	18.660	16.307	12,019
2024-05-06	18.630	19.140	18.630	19.020	16.621	13,261
2024-05-03	18.880	19.310	18.750	19.020	16.621	47,300
2024-05-02	18.540	18.870	18.300	18.760	16.394	16,412
2024-05-01	18.900	18.930	18.330	18.630	16.281	41,384
2024-04-30	19.000	19.020	18.810	18.900	16.517	71,038
2024-04-29	19.250	19.370	18.900	19.150	16.735	117,048
2024-04-26	19.220	19.410	19.000	19.110	16.627	27,918
2024-04-25	19.230	19.380	19.060	19.190	16.697	28,395
2024-04-24	19.200	19.580	19.200	19.470	16.941	27,352
2024-04-23	18.920	19.900	18.920	19.300	16.793	25,529
2024-04-22	18.720	19.620	18.720	19.020	16.549	33,434
2024-04-19	17.760	19.050	17.760	18.970	16.506	136,953
2024-04-18	17.480	18.540	17.470	17.940	15.609	46,733
2024-04-17	17.820	17.820	17.110	17.410	15.148	64,472
2024-04-16	18.220	18.220	17.420	17.450	15.183	78,630
2024-04-15	19.610	19.650	18.060	18.070	15.723	74,963
2024-04-12	21.480	21.495	19.900	20.070	17.463	30,782
2024-04-11	22.210	22.400	21.350	21.450	18.664	100,857
2024-04-10	20.740	22.140	19.340	22.140	19.264	190,479
2024-04-09	19.350	21.590	19.350	21.170	18.420	127,370
2024-04-08	19.060	19.740	18.610	19.540	17.002	76,633
2024-04-05	17.330	19.390	17.150	19.280	16.775	259,161
2024-04-04	16.460	17.360	16.460	17.010	14.800	56,515
2024-04-03	16.240	16.630	16.240	16.630	14.470	242,398
2024-04-02	16.160	16.415	16.100	16.180	14.078	58,382
2024-04-01	16.210	16.230	15.880	16.200	14.096	45,881
2024-03-28	16.200	16.250	16.110	16.250	14.139	80,170
2024-03-27	16.000	16.470	16.000	16.150	14.052	231,408
2024-03-26	16.000	16.080	15.830	16.000	13.849	47,980
2024-03-25	15.700	16.000	15.700	15.820	13.693	24,766
2024-03-22	15.900	16.000	15.780	15.800	13.676	51,097
2024-03-21	15.840	16.000	15.800	15.880	13.745	19,811
2024-03-20	15.310	16.160	15.310	15.750	13.633	44,388
2024-03-19	15.900	15.910	15.350	15.350	13.287	31,149
2024-03-18	16.110	16.110	15.850	15.900	13.763	88,601
2024-03-15	15.910	16.210	15.730	16.110	13.945	175,871
2024-03-14	15.870	15.880	15.640	15.880	13.745	38,115
2024-03-13	15.900	15.900	15.640	15.870	13.737	36,693
2024-03-12	15.610	15.910	15.200	15.860	13.728	40,756
2024-03-11	15.210	15.510	15.210	15.500	13.416	50,804
2024-03-08	15.440	15.620	15.150	15.400	13.330	199,787

← NewerPage 11 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.