Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	18.120	18.270	17.000	17.950	17.042	76,068
2025-11-06	18.180	18.520	18.180	18.440	17.508	12,654
2025-11-05	17.790	18.300	17.790	18.260	17.337	6,630
2025-11-04	18.240	18.250	17.890	18.090	17.175	19,477
2025-11-03	18.350	18.510	17.900	18.370	17.441	19,479
2025-10-31	18.150	18.380	18.150	18.350	17.422	11,212
2025-10-30	18.550	18.550	18.120	18.170	17.172	20,360
2025-10-29	19.370	19.370	18.620	18.860	17.825	22,992
2025-10-28	19.160	19.650	19.160	19.450	18.382	15,491
2025-10-27	19.140	19.850	19.140	19.850	18.760	8,963
2025-10-24	19.600	19.800	19.600	19.750	18.666	10,435
2025-10-23	19.370	19.660	19.160	19.640	18.562	14,095
2025-10-22	19.120	19.170	18.840	19.170	18.118	25,592
2025-10-21	19.470	19.590	19.160	19.360	18.297	21,026
2025-10-20	19.080	19.700	19.080	19.700	18.618	11,472
2025-10-17	19.310	19.510	18.780	19.510	18.439	21,900
2025-10-16	19.410	19.810	19.000	19.300	18.240	19,086
2025-10-15	19.080	19.810	19.080	19.680	18.600	24,417
2025-10-14	19.600	19.600	19.100	19.100	18.051	9,564
2025-10-10	19.350	19.350	19.100	19.220	18.165	13,496
2025-10-09	19.630	19.680	19.190	19.420	18.354	9,598
2025-10-08	20.150	20.200	19.600	19.750	18.666	32,321
2025-10-07	20.980	20.980	20.040	20.190	19.082	13,852
2025-10-06	21.460	21.500	20.800	21.200	20.036	13,517
2025-10-03	20.930	21.590	20.930	21.440	20.263	48,778
2025-10-02	20.360	20.710	20.320	20.600	19.469	13,096
2025-10-01	20.250	20.390	20.000	20.220	19.110	17,305
2025-09-30	19.340	19.820	19.340	19.780	18.694	12,462
2025-09-29	20.160	20.160	19.410	19.590	18.515	17,674
2025-09-26	19.660	19.960	19.470	19.930	18.757	22,932
2025-09-25	19.720	20.080	19.200	19.200	18.070	25,978
2025-09-24	19.340	20.330	19.300	20.120	18.936	36,461
2025-09-23	19.360	19.610	19.140	19.140	18.014	16,206
2025-09-22	19.130	19.870	19.110	19.260	18.127	17,290
2025-09-19	19.330	19.960	19.330	19.680	18.522	27,439
2025-09-18	19.600	19.760	19.500	19.620	18.466	9,380
2025-09-17	19.680	20.000	19.650	19.750	18.588	17,200
2025-09-16	19.930	20.070	19.640	19.680	18.522	20,582
2025-09-15	20.040	20.380	19.980	20.140	18.955	37,790
2025-09-12	19.990	20.090	19.750	20.040	18.861	30,380
2025-09-11	19.850	20.090	19.510	20.000	18.823	17,713
2025-09-10	19.490	19.840	19.460	19.780	18.616	31,065
2025-09-09	19.400	19.530	19.250	19.520	18.372	46,227
2025-09-08	18.190	19.410	18.190	19.400	18.259	84,359
2025-09-05	17.010	18.170	17.010	18.100	17.035	57,808
2025-09-04	16.730	17.270	16.730	17.250	16.235	9,058
2025-09-03	16.870	17.000	16.860	17.000	16.000	5,373
2025-09-02	16.920	16.990	16.740	16.860	15.868	5,305
2025-08-29	16.750	17.020	16.750	17.020	16.019	11,200
2025-08-28	16.810	16.910	16.670	16.900	15.828	6,695
2025-08-27	16.720	16.940	16.720	16.770	15.706	12,319
2025-08-26	17.050	17.100	16.670	16.670	15.612	14,945
2025-08-25	16.880	17.100	16.880	17.000	15.921	6,385
2025-08-22	16.980	17.380	16.960	17.200	16.109	26,197
2025-08-21	16.690	16.950	16.670	16.800	15.734	7,435
2025-08-20	16.860	17.030	16.820	16.850	15.781	3,720
2025-08-19	16.820	17.270	16.720	16.720	15.659	17,088
2025-08-18	16.650	16.930	16.650	16.820	15.753	10,741
2025-08-15	16.750	16.830	16.650	16.660	15.603	7,127
2025-08-14	17.120	17.120	16.310	16.660	15.603	22,714

← NewerPage 5 of 22 · 1,261 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.