Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	19.250	19.390	19.040	19.380	39.240	137,028
2022-07-04	19.490	19.530	19.180	19.390	39.261	97,612
2022-06-30	19.110	19.490	18.930	19.380	39.240	169,096
2022-06-29	19.300	19.470	19.000	19.210	38.896	112,013
2022-06-28	19.470	19.910	19.400	19.470	39.294	121,361
2022-06-27	19.750	19.850	19.310	19.420	39.193	105,438
2022-06-24	19.670	19.810	19.440	19.670	39.698	108,824
2022-06-23	19.530	19.820	19.230	19.290	38.931	111,981
2022-06-22	19.540	19.880	19.480	19.590	39.536	201,998
2022-06-21	19.730	20.040	19.640	19.650	39.657	195,880
2022-06-20	19.180	19.780	19.180	19.640	39.637	149,081
2022-06-17	19.120	19.800	18.940	19.110	38.568	1,499,231
2022-06-16	19.810	19.820	18.990	19.070	38.487	257,818
2022-06-15	19.720	20.040	19.610	19.880	40.121	140,661
2022-06-14	19.960	19.960	19.600	19.600	39.557	245,743
2022-06-13	20.500	20.500	19.750	19.770	39.900	265,672
2022-06-10	21.070	21.140	20.860	20.870	42.120	117,051
2022-06-09	21.780	21.790	21.480	21.500	43.391	110,047
2022-06-08	22.260	22.350	21.880	21.900	44.198	128,692
2022-06-07	22.380	22.430	22.130	22.360	45.127	192,467
2022-06-06	22.800	22.800	22.370	22.450	45.308	131,260
2022-06-03	22.830	22.990	22.570	22.800	46.015	77,004
2022-06-02	23.030	23.130	22.885	23.000	46.418	97,451
2022-06-01	22.680	23.250	22.680	23.040	46.499	133,953
2022-05-31	23.240	23.370	23.100	23.280	46.983	109,957
2022-05-30	23.120	23.500	23.070	23.380	47.185	57,998
2022-05-27	23.140	23.370	22.990	23.330	46.956	92,362
2022-05-26	23.280	23.450	23.030	23.030	46.353	90,546
2022-05-25	23.130	23.320	23.000	23.200	46.695	51,086
2022-05-24	23.180	23.360	22.880	23.170	46.634	46,539
2022-05-20	23.100	23.230	22.760	23.080	46.453	181,669
2022-05-19	23.010	23.350	23.010	23.130	46.554	67,654
2022-05-18	23.440	23.480	23.090	23.200	46.695	50,439
2022-05-17	23.630	23.680	23.270	23.550	47.399	83,019
2022-05-16	23.070	23.550	23.070	23.430	47.158	105,343
2022-05-13	22.960	23.450	22.930	23.280	46.856	101,022
2022-05-12	22.650	23.330	22.520	22.850	45.990	102,959
2022-05-11	22.600	23.230	22.550	22.670	45.628	165,651
2022-05-10	22.910	22.910	22.400	22.600	45.487	161,307
2022-05-09	23.000	23.010	22.230	22.460	45.205	198,043
2022-05-06	24.060	24.790	23.460	23.750	47.802	97,393
2022-05-05	25.030	25.030	23.920	24.180	48.667	120,965
2022-05-04	24.580	25.020	24.160	24.920	50.156	90,935
2022-05-03	24.620	24.880	24.340	24.580	49.472	159,189
2022-05-02	25.900	25.950	24.410	24.460	49.231	266,201
2022-04-29	26.510	26.510	25.850	26.000	52.330	235,790
2022-04-28	26.200	26.660	26.190	26.510	53.357	68,826
2022-04-27	26.300	26.610	26.100	26.200	52.605	73,687
2022-04-26	26.410	26.830	26.300	26.310	52.826	125,894
2022-04-25	26.600	26.660	26.360	26.500	53.208	169,825
2022-04-22	26.660	26.910	26.600	26.600	53.408	78,996
2022-04-21	27.060	27.140	26.640	26.730	53.669	77,632
2022-04-20	27.170	27.330	26.990	27.050	54.312	34,803
2022-04-19	26.820	27.200	26.820	27.170	54.553	67,811
2022-04-18	27.100	27.320	26.760	26.830	53.870	54,309
2022-04-14	27.440	27.440	27.120	27.140	54.493	47,931
2022-04-13	26.630	27.320	26.630	27.200	54.613	57,144
2022-04-12	26.900	27.050	26.700	26.710	53.629	93,906
2022-04-11	27.150	27.280	26.900	26.900	54.011	35,983
2022-04-08	26.920	27.450	26.920	27.360	54.934	59,182

← NewerPage 19 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.