Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	14.630	14.640	14.260	14.280	29.816	134,608
2023-03-21	14.570	14.750	14.570	14.690	30.672	116,322
2023-03-20	14.860	14.860	14.460	14.570	30.422	100,453
2023-03-17	15.110	15.120	14.750	14.820	30.943	1,334,543
2023-03-16	15.160	15.360	14.840	15.210	31.758	226,127
2023-03-15	15.210	15.360	15.000	15.230	31.800	198,708
2023-03-14	15.570	15.710	15.320	15.440	32.238	129,791
2023-03-13	15.250	15.400	14.980	15.210	31.758	155,354
2023-03-10	15.860	15.870	15.280	15.360	32.071	209,807
2023-03-09	15.990	16.010	15.850	15.900	33.198	256,319
2023-03-08	16.020	16.110	16.000	16.000	33.407	115,327
2023-03-07	16.140	16.170	15.990	16.020	33.449	144,887
2023-03-06	16.400	16.500	16.080	16.150	33.720	102,998
2023-03-03	16.240	16.530	16.240	16.360	34.159	154,250
2023-03-02	16.000	16.180	16.000	16.180	33.783	150,882
2023-03-01	16.240	16.480	15.950	16.010	33.428	449,570
2023-02-28	16.340	16.500	16.250	16.300	34.034	469,669
2023-02-27	16.400	16.580	16.230	16.410	34.263	211,903
2023-02-24	16.430	16.530	16.230	16.430	34.173	122,703
2023-02-23	16.620	16.620	16.440	16.520	34.360	242,276
2023-02-22	16.470	16.720	16.400	16.510	34.339	210,958
2023-02-21	16.800	16.800	16.300	16.500	34.318	372,832
2023-02-17	16.610	17.050	16.610	17.000	35.358	292,171
2023-02-16	16.420	16.590	16.380	16.500	34.318	96,846
2023-02-15	16.130	16.610	16.110	16.610	34.547	95,006
2023-02-14	16.440	16.440	16.080	16.250	33.798	70,537
2023-02-13	16.250	16.490	16.160	16.470	34.256	53,578
2023-02-10	16.190	16.190	16.000	16.150	33.590	104,500
2023-02-09	16.620	16.650	16.200	16.240	33.777	91,518
2023-02-08	16.470	16.630	16.380	16.430	34.173	73,397
2023-02-07	16.500	16.530	16.280	16.530	34.381	136,659
2023-02-06	16.720	16.720	16.200	16.530	34.381	144,284
2023-02-03	16.820	17.050	16.630	16.870	35.088	355,822
2023-02-02	16.860	17.225	16.780	16.990	35.337	246,658
2023-02-01	16.400	16.750	16.270	16.620	34.568	210,750
2023-01-31	16.320	16.620	16.320	16.380	34.069	97,445
2023-01-30	16.520	16.880	16.520	16.550	34.422	103,338
2023-01-27	17.040	17.040	16.610	16.760	34.727	219,083
2023-01-26	16.880	17.130	16.810	17.040	35.307	87,855
2023-01-25	16.450	16.830	16.310	16.780	34.769	50,033
2023-01-24	16.880	16.890	16.380	16.580	34.354	175,454
2023-01-23	16.370	17.030	16.330	16.840	34.893	75,745
2023-01-20	16.210	16.460	16.100	16.370	33.919	54,590
2023-01-19	16.590	16.590	16.140	16.180	33.525	64,014
2023-01-18	16.890	16.980	16.510	16.510	34.209	79,078
2023-01-17	16.650	16.840	16.520	16.810	34.831	95,718
2023-01-16	16.120	16.730	16.120	16.610	34.416	186,475
2023-01-13	16.300	16.480	16.130	16.360	33.898	73,263
2023-01-12	16.430	16.510	16.170	16.410	34.002	91,708
2023-01-11	16.360	16.380	16.160	16.320	33.816	95,426
2023-01-10	15.290	16.350	15.290	16.270	33.712	156,094
2023-01-09	15.260	15.430	15.160	15.260	31.619	119,826
2023-01-06	15.050	15.250	14.900	15.210	31.516	72,603
2023-01-05	15.150	15.150	14.750	14.990	31.060	55,290
2023-01-04	15.210	15.340	15.150	15.270	31.640	87,395
2023-01-03	15.130	15.430	14.940	15.100	31.288	92,433
2022-12-30	14.830	15.080	14.830	14.940	30.956	72,492
2022-12-29	14.540	14.970	14.540	14.890	30.852	56,001
2022-12-28	14.990	15.080	14.550	14.650	30.224	125,184
2022-12-23	15.010	15.050	14.860	14.950	30.843	72,218

← NewerPage 16 of 22 · 1,261 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.