Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	18.800	19.070	18.800	19.060	18.799	19,409
2026-07-27	19.260	19.260	18.810	19.010	18.750	8,162
2026-07-24	19.220	19.220	18.750	19.050	18.789	27,823
2026-07-23	18.960	19.080	18.600	18.950	18.690	28,703
2026-07-22	19.410	19.530	19.000	19.000	18.740	12,266
2026-07-21	18.720	19.500	18.600	19.410	19.144	21,403
2026-07-20	19.220	19.220	18.670	18.760	18.503	18,437
2026-07-17	19.400	19.500	19.010	19.270	19.006	45,203
2026-07-16	18.760	19.600	18.760	19.490	19.223	81,366
2026-07-15	18.750	19.070	18.750	18.910	18.651	13,175
2026-07-14	19.110	19.140	18.750	18.760	18.503	13,320
2026-07-13	18.760	19.450	18.760	19.110	18.848	40,486
2026-07-10	18.830	19.110	18.750	18.960	18.700	29,101
2026-07-09	18.780	19.090	18.590	18.840	18.582	60,608
2026-07-08	17.520	18.690	17.520	18.560	18.306	17,062
2026-07-07	18.690	18.900	18.690	18.780	18.523	29,862
2026-07-06	18.780	18.780	18.395	18.700	18.444	31,250
2026-07-03	18.640	18.800	18.520	18.800	18.542	11,401
2026-07-02	17.900	18.820	17.890	18.820	18.562	46,632
2026-06-30	17.960	18.240	17.900	17.900	17.655	115,309
2026-06-29	17.440	18.000	17.410	17.900	17.573	31,484
2026-06-26	17.450	17.680	17.450	17.640	17.318	5,366
2026-06-25	17.770	17.770	17.520	17.530	17.210	5,190
2026-06-24	17.400	17.800	17.400	17.800	17.475	18,185
2026-06-23	17.590	17.800	17.460	17.510	17.190	12,602
2026-06-22	17.960	17.960	17.440	17.520	17.200	18,655
2026-06-19	17.900	18.020	17.900	18.000	17.671	3,139
2026-06-18	17.900	18.100	17.900	18.020	17.691	17,501
2026-06-17	17.970	18.220	17.920	17.930	17.602	25,512
2026-06-16	17.840	18.140	17.840	18.000	17.671	17,121
2026-06-15	17.850	18.170	17.840	18.010	17.681	23,404
2026-06-12	17.930	18.380	17.930	17.990	17.661	34,060
2026-06-11	17.860	18.200	17.850	18.190	17.858	23,346
2026-06-10	18.010	18.100	17.900	18.100	17.769	17,882
2026-06-09	17.860	18.210	17.860	18.200	17.867	12,821
2026-06-08	17.530	18.100	17.530	18.000	17.671	13,499
2026-06-05	17.360	18.640	17.360	18.310	17.975	75,190
2026-06-04	17.250	17.450	17.170	17.450	17.131	4,300
2026-06-03	17.010	17.140	17.000	17.010	16.699	6,070
2026-06-02	17.180	17.340	17.040	17.040	16.729	9,056
2026-06-01	17.020	17.220	17.020	17.120	16.807	6,732
2026-05-29	17.670	17.670	17.100	17.290	16.974	19,991
2026-05-28	17.530	17.920	17.530	17.710	17.305	26,418
2026-05-27	17.500	17.800	17.500	17.650	17.246	13,440
2026-05-26	17.610	17.610	17.250	17.540	17.139	33,742
2026-05-25	17.750	17.750	17.580	17.580	17.178	10,057
2026-05-22	17.780	17.890	17.550	17.750	17.344	44,689
2026-05-21	17.330	17.930	17.330	17.930	17.520	23,982
2026-05-20	17.320	17.610	17.320	17.540	17.139	10,459
2026-05-19	17.020	17.420	16.990	17.340	16.943	23,549
2026-05-15	17.520	17.520	17.120	17.120	16.728	15,746
2026-05-14	17.140	17.500	17.140	17.460	17.061	16,598
2026-05-13	17.230	17.550	17.000	17.280	16.885	22,253
2026-05-12	17.600	17.725	17.280	17.420	17.021	20,767
2026-05-11	17.410	17.760	17.300	17.600	17.197	54,444
2026-05-08	16.830	17.640	16.830	17.230	16.836	15,283
2026-05-07	17.110	17.590	17.110	17.150	16.758	21,841
2026-05-06	16.830	17.390	16.830	17.110	16.719	44,916
2026-05-05	16.840	17.030	16.780	17.030	16.640	8,490
2026-05-04	16.860	17.130	16.670	16.840	16.455	18,503

← NewerPage 2 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.