Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	18.590	18.900	18.550	18.780	18.077	5,585
2026-02-03	18.990	18.990	18.350	18.500	17.807	16,369
2026-02-02	18.800	19.190	18.800	18.990	18.279	13,088
2026-01-30	18.800	18.910	18.350	18.800	18.096	19,760
2026-01-29	19.520	19.520	18.610	18.880	18.093	7,057
2026-01-28	19.810	19.810	18.820	18.910	18.122	12,996
2026-01-27	19.660	19.660	19.050	19.150	18.352	39,988
2026-01-26	19.160	19.400	18.780	19.270	18.467	28,472
2026-01-23	18.840	19.280	18.840	19.100	18.304	6,435
2026-01-22	18.990	19.350	18.670	18.770	17.988	12,640
2026-01-21	19.240	19.390	18.560	18.770	17.988	14,647
2026-01-20	19.410	19.570	19.250	19.310	18.505	32,565
2026-01-19	19.300	19.500	19.280	19.400	18.591	46,265
2026-01-16	19.190	19.455	19.190	19.350	18.543	13,428
2026-01-15	19.150	19.330	19.140	19.330	18.524	39,106
2026-01-14	19.160	19.250	18.890	19.250	18.448	13,833
2026-01-13	19.100	19.180	18.930	19.160	18.361	33,010
2026-01-12	19.265	19.265	19.000	19.000	18.208	4,947
2026-01-09	18.910	19.170	18.580	19.140	18.342	18,196
2026-01-08	18.370	18.980	18.370	18.760	17.978	13,264
2026-01-07	18.480	18.830	18.450	18.800	18.016	8,683
2026-01-06	18.580	18.580	18.300	18.310	17.547	20,872
2026-01-05	18.160	18.720	18.160	18.600	17.825	15,897
2026-01-02	17.850	18.380	17.850	18.150	17.393	8,218
2025-12-31	18.190	18.560	18.190	18.220	17.460	7,636
2025-12-30	18.390	18.750	18.390	18.610	17.755	17,814
2025-12-29	18.250	18.380	18.040	18.250	17.411	27,220
2025-12-24	17.910	18.210	17.830	18.200	17.364	13,725
2025-12-23	17.500	17.740	17.440	17.700	16.887	27,112
2025-12-22	17.310	17.580	17.310	17.500	16.696	17,664
2025-12-19	17.230	17.510	17.100	17.350	16.553	37,206
2025-12-18	17.150	17.620	17.140	17.550	16.743	53,691
2025-12-17	17.220	17.500	17.120	17.190	16.400	24,737
2025-12-16	17.160	17.350	16.990	17.220	16.429	28,606
2025-12-15	17.190	17.480	16.990	17.030	16.247	41,213
2025-12-12	17.190	17.530	17.190	17.530	16.724	24,302
2025-12-11	18.130	18.130	17.180	17.470	16.667	28,805
2025-12-10	17.800	17.900	17.250	17.730	16.915	18,035
2025-12-09	17.170	17.380	17.170	17.250	16.457	10,155
2025-12-08	17.570	17.570	17.210	17.210	16.419	23,217
2025-12-05	17.320	18.040	17.300	17.750	16.934	24,386
2025-12-04	17.120	17.410	17.120	17.310	16.514	10,532
2025-12-03	17.250	17.350	17.200	17.200	16.410	10,644
2025-12-02	17.540	17.540	17.030	17.220	16.429	19,745
2025-12-01	17.340	17.500	17.120	17.180	16.390	65,668
2025-11-28	17.120	17.490	17.120	17.340	16.543	28,860
2025-11-27	17.390	17.500	17.150	17.290	16.416	11,436
2025-11-26	17.190	17.330	17.000	17.200	16.330	14,649
2025-11-25	16.930	17.200	16.900	17.010	16.150	19,791
2025-11-24	16.830	17.200	16.810	17.130	16.264	8,092
2025-11-21	16.790	16.970	16.690	16.690	15.846	11,719
2025-11-20	16.810	17.030	16.590	16.590	15.751	21,980
2025-11-19	16.990	16.990	16.800	16.840	15.989	10,485
2025-11-18	17.080	17.080	16.810	17.040	16.178	7,343
2025-11-17	17.070	17.640	16.970	17.210	16.340	35,184
2025-11-14	17.170	17.610	17.170	17.610	16.720	7,319
2025-11-13	17.580	17.580	17.150	17.210	16.340	23,327
2025-11-12	17.110	17.720	17.110	17.600	16.710	11,572
2025-11-11	17.440	17.440	17.150	17.200	16.330	7,507
2025-11-10	18.230	18.230	17.330	17.490	16.606	31,512

← NewerPage 4 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.