Dream Office Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 24.840 | 24.840 | 24.500 | 24.500 | 48.833 | 55,228 |
| 2022-01-11 | 24.660 | 24.780 | 24.480 | 24.720 | 49.271 | 46,473 |
| 2022-01-10 | 24.780 | 24.910 | 24.650 | 24.650 | 49.132 | 69,396 |
| 2022-01-07 | 24.820 | 24.850 | 24.530 | 24.790 | 49.411 | 61,669 |
| 2022-01-06 | 24.400 | 24.600 | 24.350 | 24.560 | 48.952 | 49,390 |
| 2022-01-05 | 24.490 | 24.890 | 24.350 | 24.350 | 48.534 | 203,051 |
| 2022-01-04 | 24.360 | 24.650 | 24.360 | 24.460 | 48.753 | 152,356 |
| 2021-12-31 | 24.370 | 24.630 | 24.330 | 24.630 | 49.092 | 93,591 |
| 2021-12-30 | 24.130 | 24.480 | 24.130 | 24.450 | 48.733 | 491,690 |
| 2021-12-29 | 23.780 | 24.290 | 23.570 | 24.290 | 48.288 | 110,039 |
| 2021-12-24 | 23.730 | 23.960 | 23.730 | 23.850 | 47.413 | 22,211 |
| 2021-12-23 | 23.920 | 23.950 | 23.650 | 23.830 | 47.373 | 77,687 |
| 2021-12-22 | 23.640 | 23.840 | 23.530 | 23.820 | 47.354 | 113,866 |
| 2021-12-21 | 23.150 | 23.750 | 23.110 | 23.680 | 47.075 | 125,288 |
| 2021-12-20 | 23.250 | 23.500 | 22.950 | 23.020 | 45.763 | 236,830 |
| 2021-12-17 | 23.200 | 23.840 | 23.200 | 23.820 | 47.354 | 1,995,232 |
| 2021-12-16 | 23.480 | 23.800 | 23.280 | 23.520 | 46.757 | 267,538 |
| 2021-12-15 | 22.830 | 23.440 | 22.830 | 23.340 | 46.399 | 280,106 |
| 2021-12-14 | 22.840 | 23.440 | 22.840 | 22.850 | 45.425 | 244,428 |
| 2021-12-13 | 22.650 | 22.900 | 22.600 | 22.810 | 45.346 | 237,806 |
| 2021-12-10 | 22.700 | 22.900 | 22.600 | 22.700 | 45.127 | 177,523 |
| 2021-12-09 | 22.490 | 22.710 | 22.460 | 22.710 | 45.147 | 110,462 |
| 2021-12-08 | 22.570 | 22.710 | 22.550 | 22.660 | 45.048 | 77,733 |
| 2021-12-07 | 22.600 | 22.810 | 22.550 | 22.620 | 44.968 | 92,751 |
| 2021-12-06 | 22.090 | 22.760 | 22.060 | 22.450 | 44.630 | 170,811 |
| 2021-12-03 | 21.880 | 22.110 | 21.700 | 22.040 | 43.815 | 177,702 |
| 2021-12-02 | 21.550 | 21.880 | 21.420 | 21.730 | 43.199 | 79,062 |
| 2021-12-01 | 21.920 | 22.170 | 21.380 | 21.450 | 42.642 | 123,787 |
| 2021-11-30 | 22.220 | 22.230 | 21.510 | 21.630 | 43.000 | 279,362 |
| 2021-11-29 | 23.060 | 23.120 | 22.490 | 22.500 | 44.730 | 161,298 |
| 2021-11-26 | 23.700 | 23.700 | 23.040 | 23.040 | 45.677 | 99,269 |
| 2021-11-25 | 23.830 | 23.985 | 23.830 | 23.960 | 47.501 | 56,633 |
| 2021-11-24 | 23.500 | 23.840 | 23.450 | 23.820 | 47.223 | 137,068 |
| 2021-11-23 | 23.740 | 23.810 | 23.495 | 23.540 | 46.668 | 248,127 |
| 2021-11-22 | 23.570 | 23.810 | 23.470 | 23.660 | 46.906 | 122,790 |
| 2021-11-19 | 23.700 | 23.795 | 23.590 | 23.690 | 46.966 | 55,521 |
| 2021-11-18 | 23.790 | 23.850 | 23.610 | 23.800 | 47.184 | 83,418 |
| 2021-11-17 | 24.060 | 24.100 | 23.700 | 23.810 | 47.203 | 72,974 |
| 2021-11-16 | 24.140 | 24.160 | 23.930 | 23.940 | 47.461 | 77,930 |
| 2021-11-15 | 24.010 | 24.255 | 24.010 | 24.150 | 47.877 | 70,227 |
| 2021-11-12 | 24.110 | 24.300 | 24.050 | 24.050 | 47.679 | 77,345 |
| 2021-11-11 | 24.020 | 24.180 | 24.010 | 24.050 | 47.679 | 63,671 |
| 2021-11-10 | 24.160 | 24.300 | 24.010 | 24.130 | 47.838 | 184,595 |
| 2021-11-09 | 24.260 | 24.280 | 24.010 | 24.280 | 48.135 | 95,357 |
| 2021-11-08 | 24.180 | 24.320 | 23.920 | 24.060 | 47.699 | 118,367 |
| 2021-11-05 | 23.600 | 24.250 | 23.600 | 24.230 | 48.036 | 120,042 |
| 2021-11-04 | 23.970 | 24.140 | 23.800 | 23.870 | 47.322 | 90,598 |
| 2021-11-03 | 23.360 | 23.970 | 23.360 | 23.920 | 47.421 | 89,171 |
| 2021-11-02 | 23.460 | 23.530 | 23.320 | 23.450 | 46.490 | 70,110 |
| 2021-11-01 | 23.350 | 23.530 | 23.240 | 23.420 | 46.430 | 120,090 |
| 2021-10-29 | 23.460 | 23.610 | 23.250 | 23.350 | 46.291 | 126,611 |
| 2021-10-28 | 23.420 | 23.630 | 23.320 | 23.630 | 46.847 | 119,698 |
| 2021-10-27 | 23.650 | 23.680 | 23.500 | 23.520 | 46.503 | 125,857 |
| 2021-10-26 | 23.700 | 23.740 | 23.590 | 23.670 | 46.799 | 62,553 |
← NewerPage 21 of 21 · 1,254 trading days
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.