Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	18.640	18.640	18.450	18.510	16.822	2,302
2025-02-19	18.640	18.690	18.000	18.450	16.767	16,879
2025-02-18	18.270	19.050	18.270	18.830	17.113	24,513
2025-02-14	18.110	18.780	18.110	18.780	17.067	9,626
2025-02-13	18.430	18.540	18.180	18.460	16.776	11,947
2025-02-12	18.220	18.390	18.030	18.230	16.567	10,767
2025-02-11	18.840	18.840	18.200	18.220	16.558	10,988
2025-02-10	18.150	18.920	18.150	18.740	17.031	9,210
2025-02-07	18.650	18.740	18.450	18.500	16.813	2,746
2025-02-06	18.200	19.000	18.200	18.600	16.904	18,042
2025-02-05	17.660	18.210	17.660	18.210	16.549	2,650
2025-02-04	17.820	18.030	17.670	17.840	16.213	17,911
2025-02-03	17.510	17.900	17.380	17.900	16.267	39,272
2025-01-31	17.920	18.840	17.610	18.500	16.813	19,355
2025-01-30	18.900	19.070	18.410	18.410	16.655	20,519
2025-01-29	18.050	18.410	18.050	18.060	16.339	6,831
2025-01-28	18.750	18.750	18.240	18.240	16.502	12,640
2025-01-27	18.390	18.850	18.390	18.560	16.791	8,729
2025-01-24	19.000	19.000	18.450	18.510	16.746	3,751
2025-01-23	18.000	19.100	18.000	19.020	17.207	27,328
2025-01-22	17.730	17.940	17.730	17.940	16.230	29,050
2025-01-21	17.510	17.870	17.510	17.750	16.058	13,460
2025-01-20	17.610	17.740	17.600	17.650	15.968	5,904
2025-01-17	17.590	17.670	17.500	17.500	15.832	11,482
2025-01-16	17.570	17.570	17.370	17.450	15.787	14,436
2025-01-15	17.460	17.700	17.460	17.540	15.868	9,480
2025-01-14	17.510	17.570	17.460	17.500	15.832	31,157
2025-01-13	17.400	17.640	17.350	17.460	15.796	14,598
2025-01-10	17.320	17.590	17.250	17.500	15.832	9,759
2025-01-09	17.370	17.560	17.370	17.420	15.760	7,006
2025-01-08	17.390	17.390	17.000	17.210	15.570	21,438
2025-01-07	17.520	17.570	17.160	17.560	15.886	12,846
2025-01-06	17.710	17.770	17.450	17.460	15.796	26,158
2025-01-03	18.040	18.040	17.800	17.840	16.140	7,559
2025-01-02	18.340	18.340	17.580	17.740	16.049	20,084
2024-12-31	17.190	17.950	17.190	17.860	16.158	17,015
2024-12-30	18.000	18.050	17.350	17.440	15.703	56,811
2024-12-27	18.180	18.540	18.100	18.200	16.387	61,785
2024-12-24	17.730	18.600	17.730	18.380	16.549	8,674
2024-12-23	17.730	18.310	17.730	18.310	16.486	15,929
2024-12-20	17.650	18.260	17.650	18.100	16.297	18,417
2024-12-19	17.850	17.890	17.630	17.650	15.892	21,037
2024-12-18	18.000	18.310	17.755	17.830	16.054	24,936
2024-12-17	17.310	18.150	17.310	18.150	16.342	22,738
2024-12-16	18.070	18.220	17.830	17.920	16.135	16,070
2024-12-13	18.190	18.480	18.080	18.200	16.387	16,451
2024-12-12	18.640	18.660	18.230	18.230	16.414	14,397
2024-12-11	18.760	19.000	18.650	18.720	16.855	11,895
2024-12-10	18.800	19.060	18.680	18.680	16.819	20,201
2024-12-09	18.950	19.130	18.900	18.900	17.017	4,409
2024-12-06	19.100	19.100	18.850	19.060	17.161	13,165
2024-12-05	18.910	19.140	18.900	19.060	17.161	14,141
2024-12-04	18.900	19.020	18.740	18.920	17.035	16,457
2024-12-03	18.950	19.090	18.810	18.900	17.017	9,686
2024-12-02	19.180	19.190	18.810	18.860	16.981	13,555
2024-11-29	18.940	19.220	18.860	19.180	17.269	26,003
2024-11-28	18.890	19.160	18.880	18.880	16.925	26,000
2024-11-27	18.870	19.300	18.870	18.910	16.952	17,155
2024-11-26	19.330	19.330	18.710	18.930	16.970	21,536
2024-11-25	19.250	19.570	19.150	19.420	17.409	14,399

← NewerPage 8 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.