Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	9.060	9.230	9.020	9.160	15.531	61,155
2023-12-07	9.230	9.350	9.140	9.160	15.531	35,926
2023-12-06	9.160	9.330	9.075	9.150	15.514	52,466
2023-12-05	9.150	9.270	9.000	9.000	15.259	48,427
2023-12-04	9.170	9.420	9.170	9.290	15.751	65,426
2023-12-01	8.670	9.290	8.670	9.220	15.632	118,777
2023-11-30	8.900	8.900	8.660	8.780	14.886	643,445
2023-11-29	8.820	9.070	8.800	8.960	15.191	88,374
2023-11-28	8.750	8.890	8.600	8.820	14.813	161,294
2023-11-27	8.510	8.780	8.460	8.740	14.679	157,899
2023-11-24	8.570	8.730	8.500	8.560	14.377	38,476
2023-11-23	8.700	8.700	8.600	8.620	14.477	28,955
2023-11-22	8.760	8.910	8.625	8.660	14.545	91,024
2023-11-21	9.030	9.130	8.850	8.860	14.881	182,310
2023-11-20	9.200	9.300	8.950	9.180	15.418	78,359
2023-11-17	9.010	9.090	8.880	9.090	15.267	42,726
2023-11-16	8.920	9.030	8.750	8.930	14.998	80,390
2023-11-15	8.640	9.060	8.640	8.950	15.032	165,253
2023-11-14	8.260	8.750	8.250	8.640	14.511	126,845
2023-11-13	8.350	8.350	8.000	8.230	13.822	81,916
2023-11-10	8.170	8.530	8.150	8.270	13.890	189,639
2023-11-09	8.400	8.530	8.200	8.230	13.822	126,966
2023-11-08	8.800	8.820	8.350	8.390	14.091	82,709
2023-11-07	8.800	8.810	8.400	8.540	14.343	167,216
2023-11-06	9.360	9.370	8.830	8.840	14.847	128,071
2023-11-03	8.750	9.480	8.670	9.340	15.687	235,195
2023-11-02	7.940	8.680	7.920	8.650	14.528	228,716
2023-11-01	7.710	7.880	7.710	7.790	13.083	126,149
2023-10-31	7.600	7.700	7.530	7.600	12.764	100,258
2023-10-30	7.460	7.620	7.460	7.570	12.714	96,342
2023-10-27	7.560	7.660	7.405	7.610	12.642	154,005
2023-10-26	7.280	7.670	7.280	7.580	12.592	112,982
2023-10-25	7.560	7.560	7.250	7.270	12.077	221,616
2023-10-24	7.700	7.910	7.460	7.520	12.492	351,117
2023-10-23	8.200	8.200	7.680	7.760	12.891	369,900
2023-10-20	8.310	8.430	8.110	8.160	13.555	202,318
2023-10-19	8.800	8.860	8.290	8.390	13.938	279,970
2023-10-18	8.820	8.940	8.720	8.860	14.718	82,714
2023-10-17	8.760	9.050	8.760	8.950	14.868	55,738
2023-10-16	8.760	8.900	8.640	8.850	14.702	78,338
2023-10-13	8.760	8.870	8.490	8.650	14.369	154,071
2023-10-12	9.260	9.260	8.670	8.780	14.585	178,125
2023-10-11	9.300	9.350	9.180	9.280	15.416	120,834
2023-10-10	9.200	9.290	9.070	9.230	15.333	79,929
2023-10-06	9.050	9.210	8.800	9.170	15.233	148,842
2023-10-05	9.090	9.250	9.010	9.110	15.134	80,851
2023-10-04	9.020	9.200	8.980	9.130	15.167	86,658
2023-10-03	9.100	9.120	8.770	8.990	14.934	307,882
2023-10-02	9.650	9.650	9.100	9.270	15.399	362,634
2023-09-29	9.990	10.100	9.500	9.650	16.031	313,942
2023-09-28	10.110	10.110	9.710	9.930	16.496	252,358
2023-09-27	10.050	10.325	9.980	10.030	16.524	165,803
2023-09-26	10.470	10.470	9.930	10.020	16.508	292,018
2023-09-25	10.650	10.700	10.290	10.390	17.117	115,325
2023-09-22	11.270	11.270	10.650	10.700	17.628	186,800
2023-09-21	11.300	11.320	10.970	11.010	18.139	93,459
2023-09-20	11.340	11.470	11.260	11.310	18.633	156,468
2023-09-19	11.620	11.680	11.240	11.280	18.583	79,128
2023-09-18	11.850	12.020	11.490	11.600	19.111	130,844
2023-09-15	11.470	12.030	11.470	11.840	19.506	1,649,513

← NewerPage 13 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.