Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	26.810	27.160	26.720	27.140	54.493	100,107
2022-04-06	27.170	27.330	26.820	26.900	54.011	134,800
2022-04-05	27.650	27.740	27.320	27.410	55.035	58,683
2022-04-04	27.980	27.980	27.610	27.650	55.516	86,680
2022-04-01	27.880	28.150	27.620	27.940	56.099	138,779
2022-03-31	28.260	28.330	27.860	27.870	55.958	117,268
2022-03-30	28.650	28.650	28.210	28.300	56.822	66,354
2022-03-29	28.300	28.650	28.300	28.600	57.297	106,369
2022-03-28	28.310	28.460	27.910	28.240	56.575	76,485
2022-03-25	28.430	28.570	28.120	28.400	56.896	110,288
2022-03-24	28.980	28.980	27.935	28.270	56.635	161,581
2022-03-23	29.160	29.160	28.620	29.010	58.118	127,380
2022-03-22	29.090	29.690	28.520	29.210	58.519	181,684
2022-03-21	29.760	29.990	28.770	29.000	58.098	107,913
2022-03-18	30.050	30.190	29.310	29.740	59.580	1,181,291
2022-03-17	30.040	30.490	29.590	30.100	60.302	126,964
2022-03-16	29.370	30.530	29.370	30.000	60.101	360,401
2022-03-15	28.110	29.290	28.110	29.250	58.599	326,948
2022-03-14	28.760	29.150	28.250	28.350	56.796	261,865
2022-03-11	28.600	28.810	28.530	28.760	57.617	198,708
2022-03-10	28.400	28.570	27.980	28.540	57.176	123,552
2022-03-09	27.840	28.550	27.830	28.230	56.555	279,020
2022-03-08	27.440	27.880	27.330	27.600	55.293	132,614
2022-03-07	27.270	27.620	27.080	27.420	54.933	136,615
2022-03-04	27.090	27.280	26.960	27.280	54.652	453,897
2022-03-03	27.000	27.190	26.650	27.170	54.432	103,192
2022-03-02	26.260	27.220	26.260	27.010	54.111	163,780
2022-03-01	26.160	26.510	25.600	26.500	53.090	261,503
2022-02-28	25.560	26.200	25.560	26.140	52.368	151,814
2022-02-25	25.570	26.230	25.570	26.140	52.368	162,217
2022-02-24	25.010	25.950	25.010	25.740	51.440	233,895
2022-02-23	25.980	26.040	25.770	25.880	51.720	119,936
2022-02-22	25.410	26.120	25.350	25.810	51.580	220,467
2022-02-18	25.330	25.600	25.130	25.450	50.860	78,498
2022-02-17	25.430	25.530	25.240	25.330	50.621	120,773
2022-02-16	25.250	25.510	25.150	25.430	50.820	53,488
2022-02-15	24.400	25.570	24.400	25.230	50.421	140,289
2022-02-14	24.600	24.710	24.420	24.420	48.802	89,544
2022-02-11	24.650	24.910	24.530	24.620	49.202	73,136
2022-02-10	24.440	24.800	24.440	24.620	49.202	55,844
2022-02-09	24.670	24.700	24.520	24.550	49.062	72,785
2022-02-08	24.670	24.670	24.435	24.500	48.962	76,837
2022-02-07	24.590	24.800	24.380	24.600	49.162	138,846
2022-02-04	24.450	24.670	24.300	24.540	49.042	74,171
2022-02-03	24.480	24.590	24.360	24.440	48.842	83,568
2022-02-02	24.590	24.720	24.340	24.610	49.182	125,977
2022-02-01	24.580	24.670	24.350	24.580	49.122	117,051
2022-01-31	24.180	24.710	24.160	24.580	49.122	114,920
2022-01-28	23.900	24.210	23.840	24.200	48.362	127,899
2022-01-27	24.200	24.470	24.065	24.080	47.996	88,937
2022-01-26	24.300	24.620	24.010	24.120	48.076	85,054
2022-01-25	23.930	24.410	23.590	24.050	47.936	286,043
2022-01-24	24.180	24.210	23.280	24.160	48.155	158,068
2022-01-21	25.000	25.040	24.400	24.550	48.933	129,770
2022-01-20	25.070	25.255	25.000	25.050	49.929	144,062
2022-01-19	25.120	25.130	24.830	25.040	49.909	103,189
2022-01-18	24.750	25.090	24.640	25.020	49.869	97,428
2022-01-17	24.270	24.940	24.270	24.940	49.710	78,113
2022-01-14	24.820	24.910	24.660	24.830	49.491	110,783
2022-01-13	24.580	25.000	24.530	24.950	49.730	82,122

← NewerPage 20 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.