Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	15.390	15.515	15.310	15.400	13.330	40,418
2024-03-06	15.370	15.410	15.110	15.300	13.243	65,154
2024-03-05	15.320	15.500	15.170	15.340	13.278	46,959
2024-03-04	15.740	15.740	15.200	15.520	13.434	45,291
2024-03-01	15.000	16.020	14.900	15.730	13.616	80,174
2024-02-29	15.620	15.735	15.000	15.000	12.984	75,778
2024-02-28	16.250	16.250	15.680	15.750	13.633	54,388
2024-02-27	16.500	16.500	16.010	16.300	14.037	59,744
2024-02-26	8.240	8.240	7.990	8.140	14.020	113,442
2024-02-23	8.000	8.200	8.000	8.140	14.020	72,593
2024-02-22	8.300	8.300	7.935	8.060	13.882	158,150
2024-02-21	8.460	8.540	8.190	8.270	14.244	71,766
2024-02-20	8.000	8.510	8.000	8.460	14.571	230,103
2024-02-16	7.760	8.220	7.640	8.020	13.813	718,397
2024-02-15	9.090	9.290	9.040	9.100	15.673	149,083
2024-02-14	8.860	9.065	8.810	8.950	15.415	96,366
2024-02-13	10.020	10.020	8.770	8.850	15.243	390,561
2024-02-12	10.260	10.300	10.110	10.140	17.465	39,559
2024-02-09	10.110	10.280	10.030	10.220	17.602	40,581
2024-02-08	9.910	10.290	9.910	10.190	17.551	34,907
2024-02-07	9.990	10.070	9.890	9.970	17.172	93,543
2024-02-06	9.990	10.150	9.950	10.000	17.223	45,825
2024-02-05	10.230	10.240	10.000	10.040	17.292	92,860
2024-02-02	10.320	10.510	10.210	10.230	17.620	86,861
2024-02-01	10.810	10.840	10.200	10.370	17.861	194,927
2024-01-31	11.010	11.020	10.840	10.840	18.670	75,181
2024-01-30	11.090	11.090	10.920	11.050	19.032	20,559
2024-01-29	11.070	11.100	10.840	11.080	18.941	77,512
2024-01-26	11.000	11.100	10.920	11.070	18.924	41,628
2024-01-25	11.090	11.090	10.840	11.030	18.855	47,782
2024-01-24	11.150	11.150	10.880	10.960	18.735	66,389
2024-01-23	11.100	11.150	10.930	11.150	19.060	53,242
2024-01-22	11.090	11.200	10.980	11.080	18.941	59,099
2024-01-19	10.840	11.060	10.710	10.990	18.787	57,540
2024-01-18	10.990	11.080	10.830	10.850	18.547	65,179
2024-01-17	11.320	11.320	10.980	11.020	18.838	87,403
2024-01-16	11.570	11.590	11.170	11.250	19.231	69,704
2024-01-15	11.250	11.670	11.060	11.510	19.676	95,373
2024-01-12	10.980	11.180	10.840	11.170	19.094	53,382
2024-01-11	10.950	10.950	10.620	10.920	18.667	55,097
2024-01-10	10.850	10.880	10.670	10.860	18.565	93,874
2024-01-09	10.930	10.930	10.730	10.880	18.599	112,347
2024-01-08	10.550	10.940	10.550	10.890	18.616	49,449
2024-01-05	10.660	10.750	10.540	10.690	18.274	81,509
2024-01-04	10.540	10.710	10.450	10.600	18.120	73,762
2024-01-03	10.420	10.470	10.170	10.470	17.898	71,372
2024-01-02	10.470	10.520	10.360	10.510	17.966	91,512
2023-12-29	10.300	10.560	10.280	10.480	17.915	51,430
2023-12-28	10.250	10.470	10.180	10.420	17.812	93,118
2023-12-27	9.860	10.250	9.860	10.160	17.226	110,755
2023-12-22	9.760	10.050	9.730	9.940	16.853	114,363
2023-12-21	9.760	9.970	9.670	9.760	16.548	66,855
2023-12-20	9.700	9.980	9.700	9.760	16.548	98,197
2023-12-19	9.740	10.040	9.670	9.750	16.531	134,027
2023-12-18	9.960	10.100	9.830	9.850	16.700	66,416
2023-12-15	10.290	10.290	9.790	10.020	16.989	207,865
2023-12-14	9.900	10.625	9.900	10.310	17.480	238,093
2023-12-13	8.870	9.790	8.680	9.780	16.582	177,230
2023-12-12	8.880	8.920	8.690	8.800	14.920	49,808
2023-12-11	9.050	9.050	8.760	8.800	14.920	107,216

← NewerPage 12 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.