Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	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
2021-10-25	23.700	23.720	23.550	23.650	46.760	119,256
2021-10-22	23.800	23.910	23.600	23.620	46.700	133,985
2021-10-21	23.840	24.030	23.780	23.810	47.076	111,432
2021-10-20	23.680	23.980	23.650	23.900	47.254	146,701
2021-10-19	23.620	23.820	23.540	23.720	46.898	201,310
2021-10-18	23.740	23.860	23.600	23.620	46.700	83,989

← NewerPage 21 of 22 · 1,262 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.