Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	16.500	16.980	16.500	16.940	15.865	16,976
2025-08-12	16.300	16.510	16.250	16.430	15.387	10,969
2025-08-11	16.480	16.590	16.400	16.400	15.359	8,476
2025-08-08	16.470	16.640	16.350	16.490	15.444	10,781
2025-08-07	16.270	16.470	16.270	16.440	15.397	5,571
2025-08-06	16.400	16.760	16.250	16.270	15.238	27,263
2025-08-05	16.310	16.770	16.310	16.770	15.706	10,308
2025-08-01	16.410	16.520	16.250	16.420	15.378	19,166
2025-07-31	16.600	16.810	16.600	16.690	15.631	12,673
2025-07-30	16.820	17.090	16.350	16.350	15.235	43,747
2025-07-29	17.190	17.340	16.880	17.000	15.840	17,170
2025-07-28	17.170	17.190	17.000	17.190	16.017	11,380
2025-07-25	16.510	16.900	16.310	16.900	15.747	65,310
2025-07-24	17.160	17.160	16.600	16.600	15.468	12,704
2025-07-23	17.000	17.000	16.750	16.960	15.803	10,932
2025-07-22	16.890	17.150	16.830	16.980	15.822	8,493
2025-07-21	16.900	17.090	16.820	17.090	15.924	13,593
2025-07-18	16.900	17.000	16.650	16.900	15.747	26,704
2025-07-17	16.860	16.970	16.610	16.900	15.747	12,605
2025-07-16	16.980	17.100	16.670	16.670	15.533	14,351
2025-07-15	16.750	17.080	16.640	16.750	15.607	34,945
2025-07-14	16.390	16.750	16.390	16.630	15.496	11,681
2025-07-11	16.220	16.480	16.220	16.480	15.356	6,016
2025-07-10	16.130	16.490	16.130	16.380	15.263	7,388
2025-07-09	16.370	16.600	16.250	16.590	15.458	19,079
2025-07-08	16.490	16.490	16.100	16.110	15.011	6,545
2025-07-07	16.570	16.620	16.150	16.350	15.235	17,114
2025-07-04	16.480	16.750	16.480	16.570	15.440	3,531
2025-07-03	16.850	16.850	16.210	16.430	15.309	9,283
2025-07-02	16.290	16.860	16.200	16.820	15.673	19,995
2025-06-30	16.200	16.420	16.200	16.270	15.160	7,289
2025-06-27	16.130	16.340	16.000	16.230	15.046	26,427
2025-06-26	15.640	15.950	15.440	15.820	14.665	124,212
2025-06-25	15.760	15.910	15.310	15.355	14.234	96,333
2025-06-24	16.040	16.190	15.710	15.710	14.564	38,908
2025-06-23	16.070	16.560	15.860	15.990	14.823	125,269
2025-06-20	16.070	16.490	16.070	16.400	15.203	32,207
2025-06-19	15.820	16.080	15.820	16.080	14.907	1,043
2025-06-18	15.900	16.240	15.770	15.770	14.619	40,141
2025-06-17	16.100	16.100	15.690	15.900	14.740	17,699
2025-06-16	15.960	16.300	15.750	16.260	15.073	30,570
2025-06-13	16.720	16.760	15.645	15.940	14.777	59,396
2025-06-12	16.640	17.000	16.550	16.970	15.732	18,708
2025-06-11	16.830	16.830	16.500	16.540	15.333	7,537
2025-06-10	16.200	16.800	16.200	16.640	15.426	66,038
2025-06-09	16.840	16.840	16.290	16.300	15.110	21,856
2025-06-06	15.990	16.540	15.650	16.540	15.333	25,467
2025-06-05	15.840	15.960	15.580	15.630	14.489	28,685
2025-06-04	16.100	16.150	15.740	15.740	14.591	9,679
2025-06-03	15.660	16.190	15.520	16.160	14.981	7,674
2025-06-02	15.790	16.160	15.720	15.720	14.573	35,083
2025-05-30	15.590	15.730	15.390	15.730	14.582	19,832
2025-05-29	15.340	15.720	14.840	15.680	14.459	34,017
2025-05-28	14.610	15.120	14.520	15.120	13.942	98,970
2025-05-27	14.600	14.950	14.520	14.820	13.666	22,117
2025-05-26	14.350	14.800	14.350	14.540	13.408	30,450
2025-05-23	15.320	15.320	14.310	14.390	13.269	53,693
2025-05-22	14.610	14.940	14.500	14.940	13.776	11,950
2025-05-21	15.420	15.420	14.170	14.240	13.131	26,893
2025-05-20	15.460	15.540	15.180	15.180	13.998	7,563

← NewerPage 6 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.