Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	14.820	14.870	14.530	14.870	30.678	86,434
2022-12-21	14.600	14.960	14.600	14.890	30.719	77,128
2022-12-20	14.650	14.790	14.480	14.530	29.976	87,226
2022-12-19	14.880	14.910	14.510	14.640	30.203	157,977
2022-12-16	15.060	15.090	14.880	14.900	30.740	216,169
2022-12-15	15.470	15.470	15.160	15.190	31.338	83,401
2022-12-14	15.360	15.610	15.270	15.570	32.122	76,498
2022-12-13	15.440	15.780	15.190	15.280	31.524	141,774
2022-12-12	15.060	15.160	14.850	15.130	31.214	100,564
2022-12-09	15.010	15.090	14.980	15.030	31.008	93,232
2022-12-08	15.160	15.250	15.060	15.060	31.070	26,619
2022-12-07	15.000	15.320	15.000	15.140	31.235	47,811
2022-12-06	15.100	15.150	15.010	15.020	30.987	69,335
2022-12-05	15.400	15.420	15.000	15.000	30.946	86,467
2022-12-02	15.350	15.515	15.290	15.410	31.792	51,216
2022-12-01	15.520	15.760	15.500	15.520	32.019	82,837
2022-11-30	15.470	15.610	15.280	15.480	31.936	144,393
2022-11-29	15.170	15.500	15.100	15.450	31.874	101,879
2022-11-28	15.650	15.740	15.290	15.340	31.516	114,018
2022-11-25	15.650	15.820	15.650	15.750	32.359	51,749
2022-11-24	15.440	15.750	15.440	15.750	32.359	35,615
2022-11-23	15.560	15.740	15.320	15.420	31.681	108,768
2022-11-22	15.390	15.720	15.330	15.570	31.989	168,240
2022-11-21	15.120	15.525	15.120	15.490	31.825	66,669
2022-11-18	15.290	15.480	15.210	15.370	31.578	68,157
2022-11-17	15.350	15.370	15.090	15.370	31.578	95,610
2022-11-16	15.370	15.600	15.350	15.400	31.640	96,072
2022-11-15	15.840	15.870	15.430	15.520	31.886	164,715
2022-11-14	16.650	16.660	15.600	15.600	32.051	131,639
2022-11-11	16.000	16.680	15.950	16.600	34.105	120,905
2022-11-10	15.710	16.060	15.680	16.000	32.872	134,804
2022-11-09	15.500	15.790	15.360	15.380	31.599	72,605
2022-11-08	15.540	15.770	15.210	15.580	32.010	140,662
2022-11-07	15.010	16.070	15.010	15.500	31.845	246,718
2022-11-04	14.960	15.000	14.750	14.980	30.777	125,357
2022-11-03	14.890	14.990	14.760	14.830	30.469	85,420
2022-11-02	15.460	15.460	14.900	15.060	30.941	188,988
2022-11-01	15.510	15.730	15.370	15.530	31.907	131,849
2022-10-31	15.690	15.720	15.410	15.410	31.660	96,304
2022-10-28	15.810	15.910	15.690	15.770	32.400	48,938
2022-10-27	15.920	16.340	15.920	16.000	32.742	110,454
2022-10-26	15.950	16.150	15.915	16.150	33.049	99,236
2022-10-25	15.600	16.100	15.500	16.040	32.824	88,844
2022-10-24	15.890	15.890	15.490	15.710	32.149	75,942
2022-10-21	15.580	15.870	15.560	15.850	32.435	79,778
2022-10-20	15.400	15.640	15.380	15.640	32.006	112,129
2022-10-19	15.730	15.730	15.260	15.370	31.453	105,464
2022-10-18	15.850	16.090	15.705	15.840	32.415	98,884
2022-10-17	15.560	15.890	15.450	15.780	32.292	127,084
2022-10-14	15.620	15.700	15.300	15.330	31.371	114,595
2022-10-13	15.130	15.565	14.975	15.520	31.760	78,790
2022-10-12	15.060	15.480	14.900	15.410	31.535	117,528
2022-10-11	15.270	15.340	14.900	15.060	30.819	126,499
2022-10-07	15.700	15.700	15.230	15.360	31.433	135,139
2022-10-06	16.180	16.270	15.660	15.730	32.190	136,226
2022-10-05	16.510	16.580	15.940	16.250	33.254	147,269
2022-10-04	16.550	16.870	16.470	16.740	34.257	175,661
2022-10-03	16.370	16.790	16.370	16.490	33.745	254,280
2022-09-30	16.070	16.420	16.070	16.280	33.315	267,558
2022-09-29	16.110	16.210	15.860	16.100	32.947	167,578

← NewerPage 17 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.