Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	15.570	15.610	15.380	15.490	14.284	9,498
2025-05-15	15.500	15.650	15.470	15.500	14.293	3,115
2025-05-14	15.590	15.690	15.390	15.660	14.440	5,156
2025-05-13	15.850	15.870	15.450	15.590	14.376	26,405
2025-05-12	14.890	15.900	14.890	15.900	14.662	37,460
2025-05-09	14.870	15.490	14.870	15.000	13.832	31,664
2025-05-08	15.000	15.220	14.860	15.160	13.979	22,403
2025-05-07	15.050	15.250	14.950	15.010	13.841	4,963
2025-05-06	14.980	15.230	14.970	14.970	13.804	2,840
2025-05-05	15.350	15.390	14.950	14.970	13.804	16,548
2025-05-02	15.410	15.630	15.330	15.400	14.201	8,200
2025-05-01	15.560	15.810	15.310	15.350	14.154	13,473
2025-04-30	15.370	15.730	15.310	15.310	14.118	33,583
2025-04-29	15.500	16.240	15.500	15.970	14.650	9,200
2025-04-28	16.000	16.290	15.660	15.700	14.402	11,726
2025-04-25	16.010	16.210	15.960	16.000	14.677	6,100
2025-04-24	15.870	16.380	15.870	15.990	14.668	23,265
2025-04-23	15.850	16.040	15.820	15.820	14.512	12,060
2025-04-22	16.160	16.240	15.670	15.700	14.402	9,350
2025-04-21	16.320	16.320	15.520	15.940	14.622	13,017
2025-04-17	16.120	16.370	16.090	16.370	15.017	5,107
2025-04-16	15.970	16.540	15.970	16.050	14.723	16,265
2025-04-15	16.250	16.260	15.910	16.010	14.686	5,124
2025-04-14	15.850	16.030	15.310	16.000	14.677	9,870
2025-04-11	14.860	15.650	14.840	15.470	14.191	10,619
2025-04-10	16.240	16.240	14.860	15.130	13.879	24,855
2025-04-09	14.970	16.720	14.050	16.710	15.328	47,070
2025-04-08	15.760	16.090	14.895	15.180	13.925	52,648
2025-04-07	16.400	16.770	15.300	15.380	14.108	78,348
2025-04-04	17.310	17.310	16.400	16.410	15.053	36,168
2025-04-03	17.600	17.610	17.300	17.400	15.961	10,673
2025-04-02	17.910	17.910	17.650	17.650	16.191	3,576
2025-04-01	17.640	17.950	17.620	17.760	16.292	1,702
2025-03-31	17.550	17.880	17.400	17.790	16.319	33,613
2025-03-28	17.780	17.780	17.530	17.580	16.050	8,157
2025-03-27	18.050	18.170	17.740	17.740	16.196	5,653
2025-03-26	18.350	18.560	17.890	17.890	16.333	36,302
2025-03-25	18.600	18.700	18.100	18.150	16.571	8,900
2025-03-24	17.890	18.640	17.890	18.490	16.881	23,602
2025-03-21	17.610	18.030	17.480	17.820	16.270	172,082
2025-03-20	17.580	18.000	17.560	17.840	16.288	15,430
2025-03-19	17.510	18.000	17.510	17.580	16.050	12,890
2025-03-18	17.460	17.970	17.400	17.670	16.133	33,099
2025-03-17	17.010	17.560	17.010	17.440	15.923	7,763
2025-03-14	17.430	17.470	17.030	17.070	15.585	26,259
2025-03-13	17.490	17.670	17.150	17.150	15.658	12,171
2025-03-12	17.060	17.290	17.060	17.200	15.703	4,185
2025-03-11	17.370	17.440	16.910	17.000	15.521	32,876
2025-03-10	17.880	17.890	17.350	17.350	15.840	11,347
2025-03-07	17.750	18.100	17.750	17.880	16.324	11,836
2025-03-06	18.210	18.210	17.520	17.700	16.160	11,870
2025-03-05	17.480	18.550	17.480	18.430	16.826	23,279
2025-03-04	17.800	17.850	17.380	17.450	15.932	45,809
2025-03-03	17.930	18.590	17.800	17.800	16.251	21,356
2025-02-28	18.050	18.300	17.900	17.910	16.352	6,931
2025-02-27	18.450	18.480	18.050	18.050	16.404	11,477
2025-02-26	18.590	18.840	18.460	18.480	16.795	21,859
2025-02-25	17.700	18.600	17.700	18.340	16.667	28,774
2025-02-24	17.990	18.020	17.620	17.890	16.258	21,169
2025-02-21	18.500	18.500	17.750	17.750	16.131	14,191

← NewerPage 7 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.