Dream Office Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	19.650	19.710	19.020	19.020	17.050	49,528
2024-11-21	19.260	19.700	19.260	19.680	17.642	40,552
2024-11-20	19.390	19.510	19.170	19.310	17.310	33,109
2024-11-19	19.650	19.740	19.430	19.430	17.418	9,896
2024-11-18	19.580	19.820	19.580	19.600	17.570	17,335
2024-11-15	19.670	19.905	19.590	19.710	17.669	11,557
2024-11-14	20.080	20.080	19.630	19.670	17.633	14,462
2024-11-13	19.830	20.130	19.600	19.800	17.749	24,832
2024-11-12	20.010	20.250	19.705	19.920	17.857	28,900
2024-11-11	20.280	20.750	20.160	20.570	18.440	12,110
2024-11-08	20.880	20.880	20.150	20.500	18.377	12,882
2024-11-07	20.110	21.190	20.110	21.100	18.915	8,573
2024-11-06	20.730	20.800	20.550	20.800	18.646	10,201
2024-11-05	20.410	20.880	20.370	20.880	18.718	13,691
2024-11-04	20.700	20.980	20.410	20.550	18.422	9,833
2024-11-01	21.310	21.310	20.560	20.820	18.664	17,758
2024-10-31	20.980	21.400	20.970	21.300	19.094	16,571
2024-10-30	22.200	22.200	21.450	21.740	19.414	15,614
2024-10-29	22.170	22.170	21.810	22.090	19.727	22,470
2024-10-28	21.920	22.440	21.910	22.260	19.879	25,291
2024-10-25	22.490	22.650	22.000	22.130	19.762	67,234
2024-10-24	22.000	22.500	21.980	22.390	19.995	15,522
2024-10-23	22.550	22.550	21.960	21.960	19.611	13,364
2024-10-22	22.190	22.750	22.190	22.610	20.191	20,835
2024-10-21	22.830	22.830	22.160	22.350	19.959	50,081
2024-10-18	22.740	23.000	22.670	22.840	20.396	35,700
2024-10-17	22.790	22.840	22.450	22.780	20.343	21,820
2024-10-16	22.400	22.880	22.400	22.760	20.325	34,144
2024-10-15	22.500	22.620	22.400	22.540	20.129	33,528
2024-10-11	22.270	22.750	22.270	22.440	20.039	11,683
2024-10-10	22.300	22.420	22.190	22.350	19.959	26,107
2024-10-09	22.160	22.650	22.160	22.330	19.941	16,820
2024-10-08	22.170	22.410	22.170	22.260	19.879	18,133
2024-10-07	22.310	22.360	22.000	22.350	19.959	40,030
2024-10-04	22.020	22.560	22.020	22.460	20.057	4,284
2024-10-03	22.450	22.800	22.240	22.460	20.057	28,763
2024-10-02	22.500	22.620	22.170	22.500	20.093	16,125
2024-10-01	22.230	22.570	22.050	22.570	20.155	37,026
2024-09-30	21.950	22.800	21.920	22.700	20.271	24,564
2024-09-27	21.870	22.550	21.870	22.090	19.727	35,865
2024-09-26	22.230	22.600	22.100	22.190	19.742	20,755
2024-09-25	22.850	22.850	22.240	22.290	19.831	25,902
2024-09-24	22.650	23.040	22.550	22.790	20.276	38,242
2024-09-23	22.090	23.000	22.090	22.580	20.089	46,636
2024-09-20	22.660	22.830	22.200	22.200	19.751	26,777
2024-09-19	22.300	22.940	22.170	22.820	20.302	29,376
2024-09-18	22.120	22.680	22.100	22.600	20.107	62,283
2024-09-17	21.610	22.130	21.610	22.120	19.680	17,025
2024-09-16	21.650	22.150	21.500	21.610	19.226	40,212
2024-09-13	20.270	22.300	20.270	22.200	19.751	80,290
2024-09-12	20.160	20.590	20.160	20.460	18.203	42,568
2024-09-11	19.630	20.050	19.230	20.050	17.838	51,490
2024-09-10	20.030	20.030	19.610	19.690	17.518	22,858
2024-09-09	19.130	20.110	19.100	19.840	17.651	155,436
2024-09-06	19.230	19.300	18.770	18.970	16.877	20,424
2024-09-05	19.650	20.000	19.310	19.310	17.180	23,415
2024-09-04	19.400	20.260	19.330	19.530	17.375	62,709
2024-09-03	19.400	19.490	19.080	19.240	17.117	16,483
2024-08-30	19.210	19.580	19.210	19.470	17.322	45,856
2024-08-29	19.250	19.480	19.010	19.250	17.052	14,160

← NewerPage 9 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.