Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	14.930	15.050	14.640	14.680	23.739	302,450
2023-06-16	14.880	15.025	14.750	14.980	24.224	212,459
2023-06-15	14.660	14.980	14.550	14.880	24.062	91,583
2023-06-14	14.830	15.000	14.740	14.760	31.241	143,335
2023-06-13	15.050	15.110	14.840	14.870	31.474	509,860
2023-06-12	14.950	15.000	14.840	15.000	31.749	73,783
2023-06-09	14.990	15.030	14.880	14.930	31.601	67,124
2023-06-08	15.210	15.210	14.950	15.000	31.749	61,635
2023-06-07	14.990	15.210	14.990	15.210	32.194	69,982
2023-06-06	14.750	15.040	14.690	15.040	31.834	51,454
2023-06-05	14.600	14.820	14.600	14.710	31.135	56,319
2023-06-02	14.650	14.800	14.550	14.600	30.902	84,164
2023-06-01	14.510	14.675	14.490	14.510	30.712	98,771
2023-05-31	14.440	14.620	14.420	14.550	30.797	75,554
2023-05-30	14.460	14.550	14.445	14.490	30.670	80,194
2023-05-29	14.470	14.550	14.450	14.530	30.620	31,894
2023-05-26	14.400	14.450	14.250	14.450	30.451	127,653
2023-05-25	14.340	14.450	14.170	14.390	30.325	113,354
2023-05-24	14.540	14.540	14.330	14.340	30.220	115,894
2023-05-23	14.510	14.720	14.500	14.540	30.641	147,316
2023-05-19	14.590	14.650	14.470	14.540	30.641	98,136
2023-05-18	14.640	14.790	14.450	14.520	30.599	195,901
2023-05-17	14.410	14.590	14.210	14.590	30.746	135,984
2023-05-16	14.510	14.520	14.360	14.460	30.472	124,190
2023-05-15	14.350	14.640	14.320	14.580	30.725	89,208
2023-05-12	14.490	14.510	14.270	14.320	30.178	65,815
2023-05-11	14.650	14.650	14.300	14.460	30.472	71,610
2023-05-10	14.540	14.670	14.400	14.580	30.725	127,284
2023-05-09	14.750	14.860	14.520	14.520	30.599	470,143
2023-05-08	14.800	15.070	14.740	14.850	31.294	278,272
2023-05-05	14.600	15.010	14.170	14.900	31.400	553,472
2023-05-04	12.750	12.780	12.530	12.610	26.574	153,712
2023-05-03	12.840	13.000	12.750	12.790	26.953	188,290
2023-05-02	13.250	13.340	12.750	12.870	27.122	263,873
2023-05-01	13.270	13.380	13.170	13.280	27.986	228,670
2023-04-28	13.280	13.500	13.280	13.330	28.091	167,530
2023-04-27	13.380	13.390	13.130	13.260	27.944	181,365
2023-04-26	13.540	13.710	13.380	13.380	28.063	147,690
2023-04-25	13.450	13.660	13.400	13.550	28.419	182,881
2023-04-24	13.540	13.540	13.380	13.490	28.294	76,237
2023-04-21	13.650	13.650	13.400	13.540	28.398	87,659
2023-04-20	13.500	13.670	13.500	13.620	28.566	59,305
2023-04-19	13.630	13.630	13.360	13.580	28.482	66,133
2023-04-18	13.570	14.000	13.570	13.630	28.587	169,806
2023-04-17	13.270	13.480	13.220	13.470	28.252	151,075
2023-04-14	13.410	13.610	13.240	13.390	28.084	202,505
2023-04-13	13.500	13.570	13.130	13.480	28.273	235,773
2023-04-12	13.630	13.840	13.545	13.610	28.545	129,821
2023-04-11	13.480	13.675	13.320	13.660	28.650	184,463
2023-04-10	13.610	13.630	13.210	13.470	28.252	308,663
2023-04-05	14.170	14.170	13.700	13.880	29.112	263,330
2023-04-04	14.500	14.500	14.140	14.240	29.867	80,627
2023-04-03	14.540	14.590	14.380	14.460	30.328	92,868
2023-03-31	14.300	14.600	14.300	14.540	30.496	129,914
2023-03-30	14.190	14.450	14.190	14.260	29.909	119,165
2023-03-29	14.040	14.310	14.040	14.120	29.482	124,130
2023-03-28	14.040	14.120	13.890	13.960	29.148	71,875
2023-03-27	14.120	14.300	14.110	14.160	29.565	89,068
2023-03-24	13.730	14.110	13.710	14.110	29.461	96,015
2023-03-23	14.330	14.330	13.730	13.860	28.939	221,324

← NewerPage 15 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.