Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	15.870	16.350	15.610	16.230	33.213	176,128
2022-09-27	16.110	16.330	15.810	15.850	32.306	305,501
2022-09-26	16.290	16.340	15.890	15.990	32.591	290,451
2022-09-23	16.560	16.770	16.220	16.410	33.447	270,441
2022-09-22	17.100	17.120	16.750	16.760	34.160	191,087
2022-09-21	17.340	17.540	17.060	17.060	34.772	186,980
2022-09-20	17.940	17.940	17.210	17.400	35.465	464,260
2022-09-19	17.680	18.350	17.610	18.080	36.851	336,117
2022-09-16	17.820	17.890	17.460	17.800	36.280	3,770,372
2022-09-15	17.510	18.130	17.450	17.680	36.035	421,507
2022-09-14	17.800	17.910	17.450	17.450	35.567	567,087
2022-09-13	18.260	18.370	17.750	17.830	36.341	404,830
2022-09-12	18.270	18.790	18.190	18.520	37.747	516,321
2022-09-09	18.090	18.440	18.090	18.200	37.095	279,475
2022-09-08	18.070	18.110	17.870	18.000	36.688	175,399
2022-09-07	17.960	18.250	17.960	18.190	37.075	197,589
2022-09-06	17.890	18.290	17.640	18.050	36.790	354,895
2022-09-02	17.850	18.210	17.600	17.940	36.565	187,125
2022-09-01	18.250	18.290	17.730	17.730	36.137	415,555
2022-08-31	18.580	18.690	18.250	18.270	37.238	189,942
2022-08-30	18.810	18.860	18.570	18.630	37.972	137,540
2022-08-29	18.750	19.040	18.750	18.800	38.189	121,752
2022-08-26	18.950	18.990	18.750	18.810	38.209	136,905
2022-08-25	18.870	19.100	18.870	18.950	38.494	109,612
2022-08-24	18.990	19.000	18.750	18.840	38.270	125,651
2022-08-23	19.120	19.200	18.770	18.820	38.230	160,363
2022-08-22	19.330	19.400	19.110	19.120	38.839	127,108
2022-08-19	19.500	19.620	19.370	19.490	39.591	114,247
2022-08-18	19.700	19.900	19.620	19.650	39.916	119,413
2022-08-17	20.020	20.020	19.540	19.690	39.997	100,410
2022-08-16	19.870	20.070	19.670	20.020	40.667	126,586
2022-08-15	19.700	19.980	19.620	19.930	40.484	133,215
2022-08-12	20.000	20.110	19.750	19.950	40.525	82,828
2022-08-11	19.950	20.120	19.810	19.880	40.383	167,761
2022-08-10	19.630	19.950	19.630	19.800	40.220	87,882
2022-08-09	19.590	19.670	19.300	19.520	39.651	174,757
2022-08-08	19.450	20.370	19.380	19.780	40.180	197,544
2022-08-05	20.390	20.390	19.390	19.710	40.037	203,992
2022-08-04	20.410	20.410	20.130	20.250	41.134	90,978
2022-08-03	20.300	20.450	20.170	20.280	41.195	112,553
2022-08-02	20.190	20.420	20.000	20.110	40.850	151,015
2022-07-29	20.000	20.450	20.000	20.430	41.500	71,108
2022-07-28	19.610	20.050	19.570	20.020	40.667	81,960
2022-07-27	19.710	19.830	19.510	19.680	39.848	57,414
2022-07-26	19.840	19.890	19.525	19.650	39.787	116,886
2022-07-25	19.720	20.200	19.630	19.900	40.293	67,022
2022-07-22	19.510	19.750	19.510	19.720	39.929	46,052
2022-07-21	19.360	19.450	19.120	19.430	39.341	50,186
2022-07-20	19.350	19.740	19.140	19.390	39.261	68,011
2022-07-19	19.100	19.520	19.100	19.370	39.220	49,743
2022-07-18	18.720	19.250	18.720	19.030	38.532	90,739
2022-07-15	18.910	19.030	18.610	18.760	37.985	89,759
2022-07-14	18.870	19.120	18.520	18.750	37.965	102,381
2022-07-13	19.180	19.250	18.730	19.070	38.613	177,670
2022-07-12	19.140	19.740	19.040	19.310	39.099	45,439
2022-07-11	19.260	19.290	19.020	19.290	39.058	45,360
2022-07-08	19.560	19.600	19.310	19.370	39.220	63,214
2022-07-07	19.610	19.760	19.470	19.620	39.726	61,012
2022-07-06	19.070	19.600	19.070	19.430	39.341	122,557
2022-07-05	19.250	19.390	19.040	19.380	39.240	137,028

← NewerPage 18 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.