Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	16.750	17.120	16.750	16.890	16.504	3,503
2026-04-30	17.000	17.000	16.690	16.970	16.582	13,299
2026-04-29	17.180	17.260	16.720	16.870	16.403	25,476
2026-04-28	16.880	17.100	16.650	17.010	16.539	25,258
2026-04-27	16.340	17.120	16.340	16.900	16.432	8,390
2026-04-24	17.140	17.140	16.800	16.940	16.471	8,607
2026-04-23	16.630	16.850	16.460	16.840	16.374	12,921
2026-04-22	16.770	16.930	16.580	16.730	16.267	20,344
2026-04-21	17.070	17.160	16.710	16.750	16.286	8,813
2026-04-20	16.860	17.200	16.780	17.090	16.617	35,209
2026-04-17	17.400	17.550	17.170	17.220	16.743	14,615
2026-04-16	17.150	17.640	17.130	17.240	16.763	51,202
2026-04-15	17.340	17.340	17.050	17.330	16.850	8,661
2026-04-14	16.590	17.370	16.590	17.080	16.607	35,147
2026-04-13	16.190	16.630	16.180	16.630	16.170	13,593
2026-04-10	16.340	16.600	16.250	16.500	16.043	5,264
2026-04-09	16.510	16.530	16.180	16.230	15.781	19,500
2026-04-08	16.450	16.760	16.400	16.530	16.072	10,446
2026-04-07	15.980	16.450	15.980	16.280	15.829	27,224
2026-04-06	16.020	16.340	16.020	16.120	15.674	12,396
2026-04-02	15.780	16.100	15.730	16.030	15.586	80,700
2026-04-01	15.700	15.950	15.610	15.950	15.508	13,425
2026-03-31	15.500	15.690	15.450	15.690	15.256	13,400
2026-03-30	15.640	15.760	15.500	15.500	14.990	11,885
2026-03-27	15.620	15.710	15.350	15.510	15.000	34,119
2026-03-26	15.710	15.760	15.610	15.640	15.126	10,899
2026-03-25	16.490	16.490	15.740	15.860	15.338	11,151
2026-03-24	15.700	16.210	15.700	15.830	15.309	13,945
2026-03-23	15.670	16.020	15.650	15.690	15.174	21,389
2026-03-20	15.840	15.850	15.620	15.630	15.116	76,053
2026-03-19	15.950	15.960	15.695	15.820	15.300	47,538
2026-03-18	16.200	16.200	15.980	16.000	15.474	12,255
2026-03-17	16.160	16.280	16.010	16.155	15.624	17,104
2026-03-16	15.980	16.190	15.950	15.970	15.445	15,585
2026-03-13	16.430	16.450	15.840	15.980	15.454	77,833
2026-03-12	16.490	16.490	16.020	16.260	15.725	52,626
2026-03-11	16.260	16.400	16.260	16.300	15.764	14,960
2026-03-10	16.570	16.570	16.250	16.440	15.899	46,928
2026-03-09	16.520	16.530	16.010	16.200	15.667	158,083
2026-03-06	16.970	17.080	16.700	16.910	16.354	48,338
2026-03-05	17.180	17.300	16.890	17.280	16.712	57,782
2026-03-04	16.960	17.330	16.960	17.330	16.760	21,098
2026-03-03	17.280	17.280	16.820	17.010	16.451	77,657
2026-03-02	17.130	17.610	17.130	17.200	16.634	35,992
2026-02-27	17.700	17.700	17.250	17.250	16.683	15,947
2026-02-26	17.500	17.660	17.340	17.590	16.931	13,558
2026-02-25	17.510	17.510	17.130	17.200	16.556	26,197
2026-02-24	17.100	17.370	17.100	17.330	16.681	6,135
2026-02-23	17.510	17.600	16.950	16.980	16.344	52,838
2026-02-20	17.700	18.350	17.410	17.440	16.787	40,923
2026-02-19	17.550	17.650	17.360	17.450	16.796	50,255
2026-02-18	17.570	17.850	17.180	17.320	16.671	23,734
2026-02-17	17.600	17.610	17.350	17.350	16.700	29,270
2026-02-13	17.990	17.990	17.500	17.550	16.893	57,538
2026-02-12	18.490	18.490	17.360	17.500	16.845	49,047
2026-02-11	19.050	19.150	18.010	18.120	17.441	42,374
2026-02-10	19.570	19.800	19.240	19.320	18.596	25,148
2026-02-09	19.310	19.330	19.080	19.300	18.577	6,466
2026-02-06	18.950	19.390	18.870	19.260	18.539	11,480
2026-02-05	18.900	18.900	18.450	18.700	18.000	19,485

← NewerPage 3 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.