Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	11.190	11.610	11.190	11.590	19.094	250,232
2023-09-13	11.540	11.540	11.170	11.280	18.583	311,297
2023-09-12	12.000	12.000	11.280	11.480	18.913	372,083
2023-09-11	11.760	12.170	11.530	11.960	19.704	440,042
2023-09-08	12.620	12.620	11.710	11.740	19.341	359,742
2023-09-07	12.750	12.770	12.600	12.610	20.774	113,726
2023-09-06	13.010	13.010	12.690	12.800	21.087	147,082
2023-09-05	13.060	13.060	12.880	13.010	21.433	78,077
2023-09-01	12.980	13.140	12.950	13.050	21.499	84,620
2023-08-31	13.420	13.420	12.950	12.970	21.368	164,169
2023-08-30	13.540	13.650	13.410	13.410	22.092	111,042
2023-08-29	13.240	13.630	13.220	13.550	22.186	129,713
2023-08-28	13.070	13.370	13.070	13.260	21.711	124,101
2023-08-25	12.960	13.150	12.955	13.150	21.531	66,130
2023-08-24	13.120	13.330	13.000	13.020	21.318	90,877
2023-08-23	12.950	13.220	12.680	13.160	21.548	152,994
2023-08-22	12.750	12.950	12.710	12.900	21.122	54,468
2023-08-21	12.670	12.780	12.640	12.720	20.827	68,713
2023-08-18	12.540	12.790	12.540	12.750	20.876	100,393
2023-08-17	12.550	12.720	12.500	12.620	20.664	57,976
2023-08-16	12.640	12.710	12.510	12.600	20.631	53,893
2023-08-15	12.800	12.840	12.610	12.650	20.713	97,159
2023-08-14	12.880	12.990	12.760	12.810	20.975	53,642
2023-08-11	12.970	13.040	12.880	12.920	21.155	76,126
2023-08-10	12.850	13.000	12.840	12.970	21.237	35,916
2023-08-09	12.920	13.030	12.750	12.850	21.040	54,600
2023-08-08	13.060	13.090	12.920	13.010	21.302	100,450
2023-08-04	13.500	13.900	13.010	13.110	21.466	234,393
2023-08-03	13.350	13.430	13.130	13.330	21.826	72,203
2023-08-02	13.850	13.850	13.350	13.480	22.072	109,495
2023-08-01	13.600	13.800	13.500	13.700	22.432	85,263
2023-07-31	13.670	13.730	13.610	13.650	22.350	78,357
2023-07-28	13.770	13.770	13.550	13.670	22.383	63,791
2023-07-27	14.650	14.650	13.800	13.830	22.509	173,501
2023-07-26	14.590	14.670	14.330	14.620	23.795	54,781
2023-07-25	14.580	14.620	14.470	14.600	23.762	57,652
2023-07-24	14.250	14.590	14.250	14.590	23.746	54,690
2023-07-21	14.280	14.350	14.190	14.230	23.160	104,388
2023-07-20	14.210	14.280	14.120	14.210	23.127	76,233
2023-07-19	13.750	14.240	13.670	14.200	23.111	147,381
2023-07-18	13.570	13.790	13.560	13.770	22.411	104,519
2023-07-17	13.390	13.620	13.390	13.600	22.135	94,384
2023-07-14	13.430	13.540	13.400	13.420	21.842	34,238
2023-07-13	13.350	13.540	13.270	13.410	21.825	70,738
2023-07-12	13.240	13.500	13.020	13.350	21.728	212,237
2023-07-11	12.990	13.150	12.990	13.110	21.337	116,131
2023-07-10	12.930	13.050	12.850	12.950	21.077	72,340
2023-07-07	12.950	13.130	12.950	13.010	21.174	56,411
2023-07-06	13.180	13.180	12.860	13.050	21.239	83,235
2023-07-05	13.100	13.250	13.020	13.180	21.451	115,517
2023-07-04	12.820	13.130	12.820	13.100	21.321	79,269
2023-06-30	12.980	13.040	12.880	12.940	21.060	146,891
2023-06-29	12.900	12.990	12.850	12.900	20.995	92,283
2023-06-28	12.840	13.010	12.520	12.920	20.893	114,013
2023-06-27	12.580	13.000	12.540	12.890	20.844	187,568
2023-06-26	12.290	12.580	12.260	12.530	20.262	81,833
2023-06-23	12.400	12.450	12.240	12.380	20.019	568,971
2023-06-22	12.780	12.790	12.460	12.520	20.246	361,592
2023-06-21	12.800	13.060	12.600	12.850	20.780	344,734
2023-06-20	14.290	14.290	12.600	12.860	20.796	856,246

← NewerPage 14 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.