Canada markets close in 1 hour 24 minutes

Dream Office Real Estate Investment Trust (D-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.71+0.08 (+0.43%)
As of 02:35PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202418.5418.7918.3018.7118.718,252
May 01, 202418.9018.9318.3318.6318.6341,400
Apr 30, 202419.0019.0218.8118.9018.9071,000
Apr 29, 202419.2519.3718.9019.1519.15117,000
Apr 29, 20240.083 Dividend
Apr 26, 202419.2219.4119.0019.1119.0327,900
Apr 25, 202419.2319.3819.0619.1919.1128,400
Apr 24, 202419.2019.5819.2019.4719.3927,400
Apr 23, 202418.9219.9018.9219.3019.2225,500
Apr 22, 202418.7219.6218.7219.0218.9433,400
Apr 19, 202417.7619.0517.7618.9718.89137,000
Apr 18, 202417.4818.5417.4717.9417.8646,700
Apr 17, 202417.8217.8217.1117.4117.3364,500
Apr 16, 202418.2218.2217.4217.4517.3778,600
Apr 15, 202419.6119.6518.0618.0717.9975,000
Apr 12, 202421.4821.5019.9020.0719.9830,800
Apr 11, 202422.2122.4021.3521.4521.36100,900
Apr 10, 202420.7422.1419.3422.1422.04190,500
Apr 09, 202419.3521.5919.3521.1721.08127,400
Apr 08, 202419.0619.7418.6119.5419.4676,600
Apr 05, 202417.3319.3917.1519.2819.20259,200
Apr 04, 202416.4617.3616.4617.0116.9456,500
Apr 03, 202416.2416.6316.2416.6316.56242,400
Apr 02, 202416.1616.4216.1016.1816.1158,400
Apr 01, 202416.2116.2315.8816.2016.1345,900
Mar 28, 202416.2016.2516.1116.2516.1880,200
Mar 27, 202416.0016.4716.0016.1516.08231,400
Mar 27, 20240.083 Dividend
Mar 26, 202416.0016.0815.8316.0015.8548,000
Mar 25, 202415.7016.0015.7015.8215.6724,800
Mar 22, 202415.9016.0015.7815.8015.6551,100
Mar 21, 202415.8416.0015.8015.8815.7319,800
Mar 20, 202415.3116.1615.3115.7515.6044,400
Mar 19, 202415.9015.9115.3515.3515.2031,100
Mar 18, 202416.1116.1115.8515.9015.7588,600
Mar 15, 202415.9116.2115.7316.1115.96175,900
Mar 14, 202415.8715.8815.6415.8815.7338,100
Mar 13, 202415.9015.9015.6415.8715.7236,700
Mar 12, 202415.6115.9115.2015.8615.7140,800
Mar 11, 202415.2115.5115.2115.5015.3550,800
Mar 08, 202415.4415.6215.1515.4015.25199,800
Mar 07, 202415.3915.5215.3115.4015.2540,400
Mar 06, 202415.3715.4115.1115.3015.1565,200
Mar 05, 202415.3215.5015.1715.3415.1947,000
Mar 04, 202415.7415.7415.2015.5215.3745,300
Mar 01, 202415.0016.0214.9015.7315.5880,200
Feb 29, 202415.6215.7415.0015.0014.8675,800
Feb 28, 202416.2516.2515.6815.7515.6054,400
Feb 28, 20240.083 Dividend
Feb 27, 202416.5016.5016.0116.3016.0659,700
Feb 27, 20241:2 Stock Split
Feb 26, 202416.4816.4815.9816.2816.0456,700
Feb 23, 202416.0016.4016.0016.2816.0436,300
Feb 22, 202416.6016.6015.8816.1215.8979,100
Feb 21, 202416.9217.0816.3816.5416.3035,900
Feb 20, 202416.0017.0216.0016.9216.67115,050
Feb 16, 202415.5216.4415.2816.0415.81359,200
Feb 15, 202418.1818.5818.0818.2017.9474,550
Feb 14, 202417.7218.1417.6217.9017.6448,200
Feb 13, 202420.0420.0417.5417.7017.44195,300
Feb 12, 202420.5220.6020.2220.2819.9819,800
Feb 09, 202420.2220.5620.0620.4420.1420,300
Feb 08, 202419.8220.5819.8220.3820.0817,450
Feb 07, 202419.9820.1419.7819.9419.6546,750
Feb 06, 202419.9820.3019.9020.0019.7122,900
Feb 05, 202420.4620.4820.0020.0819.7946,450
Feb 02, 202420.6421.0220.4220.4620.1643,450
Feb 01, 202421.6221.6820.4020.7420.4497,450
Jan 31, 202422.0222.0421.6821.6821.3637,600
Jan 30, 202422.1822.1821.8422.1021.7810,300
Jan 30, 20240.166 Dividend
Jan 29, 202422.1422.2021.6822.1621.6738,750
Jan 26, 202422.0022.2021.8422.1421.6520,800
Jan 25, 202422.1822.1821.6822.0621.5823,900
Jan 24, 202422.3022.3021.7621.9221.4433,200
Jan 23, 202422.2022.3021.8622.3021.8126,600
Jan 22, 202422.1822.4021.9622.1621.6729,550
Jan 19, 202421.6822.1221.4221.9821.5028,750
Jan 18, 202421.9822.1621.6621.7021.2232,600
Jan 17, 202422.6422.6421.9622.0421.5643,700
Jan 16, 202423.1423.1822.3422.5022.0134,850
Jan 15, 202422.5023.3422.1223.0222.5247,700
Jan 12, 202421.9622.3621.6822.3421.8526,700
Jan 11, 202421.9021.9021.2421.8421.3627,550
Jan 10, 202421.7021.7621.3421.7221.2446,950
Jan 09, 202421.8621.8621.4621.7621.2856,150
Jan 08, 202421.1021.8821.1021.7821.3024,700
Jan 05, 202421.3221.5021.0821.3820.9140,750
Jan 04, 202421.0821.4220.9021.2020.7436,900
Jan 03, 202420.8420.9420.3420.9420.4835,700
Jan 02, 202420.9421.0420.7221.0220.5645,750
Dec 29, 202320.6021.1220.5620.9620.5025,700
Dec 28, 202320.5020.9420.3620.8420.3846,550
Dec 28, 20230.166 Dividend
Dec 27, 202319.7220.5019.7220.3219.7155,400
Dec 22, 202319.5220.1019.4619.8819.2957,200
Dec 21, 202319.5219.9419.3419.5218.9433,450
Dec 20, 202319.4019.9619.4019.5218.9449,100
Dec 19, 202319.4820.0819.3419.5018.9267,000
Dec 18, 202319.9220.2019.6619.7019.1133,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...