Dream Unlimited Corp. (DRM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2022 | - | - | - | - | - | - |
| May 17, 2022 | 44.91 | 44.91 | 44.11 | 44.43 | 44.43 | 23,200 |
| May 16, 2022 | 44.74 | 45.33 | 44.56 | 44.79 | 44.79 | 18,000 |
| May 13, 2022 | 45.19 | 45.69 | 44.45 | 44.74 | 44.74 | 48,300 |
| May 12, 2022 | 45.10 | 45.67 | 44.68 | 44.90 | 44.90 | 34,700 |
| May 11, 2022 | 45.40 | 45.71 | 44.70 | 45.00 | 45.00 | 36,700 |
| May 10, 2022 | 44.05 | 45.44 | 44.00 | 45.40 | 45.40 | 58,400 |
| May 09, 2022 | 45.47 | 45.47 | 44.66 | 45.25 | 45.25 | 20,400 |
| May 06, 2022 | 45.11 | 45.89 | 45.11 | 45.83 | 45.83 | 27,600 |
| May 05, 2022 | 46.27 | 46.27 | 45.29 | 45.61 | 45.61 | 26,700 |
| May 04, 2022 | 45.69 | 46.66 | 45.69 | 46.46 | 46.46 | 31,300 |
| May 03, 2022 | 45.49 | 46.30 | 45.49 | 45.85 | 45.85 | 25,900 |
| May 02, 2022 | 45.87 | 46.32 | 45.01 | 45.49 | 45.49 | 30,200 |
| Apr 29, 2022 | 46.86 | 47.63 | 46.20 | 46.20 | 46.20 | 38,100 |
| Apr 28, 2022 | 46.60 | 47.29 | 46.57 | 47.00 | 47.00 | 34,800 |
| Apr 27, 2022 | 47.52 | 48.09 | 46.75 | 46.90 | 46.90 | 28,100 |
| Apr 26, 2022 | 48.47 | 48.69 | 47.09 | 47.42 | 47.42 | 25,000 |
| Apr 25, 2022 | 48.00 | 48.79 | 47.80 | 48.79 | 48.79 | 22,300 |
| Apr 22, 2022 | 49.44 | 49.44 | 48.00 | 48.13 | 48.13 | 24,100 |
| Apr 21, 2022 | 49.52 | 49.98 | 48.77 | 49.44 | 49.44 | 45,800 |
| Apr 20, 2022 | 49.97 | 50.50 | 49.14 | 49.50 | 49.50 | 39,600 |
| Apr 19, 2022 | 49.89 | 50.10 | 49.53 | 50.03 | 50.03 | 14,300 |
| Apr 18, 2022 | 49.17 | 49.78 | 49.17 | 49.34 | 49.34 | 10,600 |
| Apr 14, 2022 | 49.36 | 49.80 | 48.81 | 49.38 | 49.38 | 26,800 |
| Apr 13, 2022 | 48.36 | 49.47 | 48.36 | 49.36 | 49.36 | 22,400 |
| Apr 12, 2022 | 47.98 | 48.78 | 47.90 | 48.67 | 48.67 | 23,100 |
| Apr 11, 2022 | 47.81 | 48.65 | 47.23 | 48.01 | 48.01 | 30,700 |
| Apr 08, 2022 | 49.73 | 49.73 | 48.52 | 48.52 | 48.52 | 26,600 |
| Apr 07, 2022 | 49.76 | 50.08 | 49.44 | 49.44 | 49.44 | 22,400 |
| Apr 06, 2022 | 50.00 | 50.16 | 49.75 | 49.94 | 49.94 | 46,800 |
| Apr 05, 2022 | 49.96 | 50.20 | 49.52 | 49.92 | 49.92 | 37,700 |
| Apr 04, 2022 | 50.00 | 50.14 | 49.02 | 49.60 | 49.60 | 66,900 |
| Apr 01, 2022 | 49.81 | 50.12 | 49.08 | 50.02 | 50.02 | 77,100 |
| Mar 31, 2022 | 49.28 | 50.34 | 49.28 | 49.80 | 49.80 | 40,300 |
| Mar 30, 2022 | 49.15 | 49.38 | 48.85 | 49.38 | 49.38 | 46,600 |
| Mar 29, 2022 | 49.31 | 49.31 | 48.79 | 49.26 | 49.26 | 28,600 |
| Mar 28, 2022 | 48.50 | 49.53 | 48.50 | 49.29 | 49.29 | 22,200 |
| Mar 25, 2022 | 49.01 | 49.59 | 47.94 | 48.66 | 48.66 | 28,000 |
| Mar 24, 2022 | 48.93 | 49.26 | 48.60 | 49.01 | 49.01 | 42,500 |
| Mar 23, 2022 | 49.52 | 49.81 | 48.80 | 49.21 | 49.21 | 20,300 |
| Mar 22, 2022 | 48.44 | 50.56 | 48.44 | 49.63 | 49.63 | 58,100 |
| Mar 21, 2022 | 49.50 | 49.75 | 48.18 | 48.33 | 48.33 | 39,900 |
| Mar 18, 2022 | 49.54 | 49.73 | 48.75 | 49.30 | 49.30 | 74,000 |
| Mar 17, 2022 | 49.62 | 50.71 | 49.22 | 49.51 | 49.51 | 28,300 |
| Mar 16, 2022 | 49.47 | 50.42 | 48.97 | 49.75 | 49.75 | 43,300 |
| Mar 15, 2022 | 50.11 | 50.11 | 48.44 | 49.33 | 49.33 | 120,100 |
| Mar 14, 2022 | 49.53 | 50.30 | 49.38 | 50.11 | 50.11 | 88,700 |
| Mar 11, 2022 | 48.90 | 49.71 | 48.71 | 49.71 | 49.71 | 66,500 |
| Mar 10, 2022 | 47.50 | 48.94 | 47.50 | 48.85 | 48.85 | 87,300 |
| Mar 09, 2022 | 46.37 | 48.06 | 46.03 | 47.97 | 47.97 | 117,300 |
| Mar 08, 2022 | 46.76 | 46.76 | 43.45 | 46.01 | 46.01 | 199,100 |
| Mar 07, 2022 | 47.25 | 47.82 | 46.05 | 46.76 | 46.76 | 117,100 |
| Mar 04, 2022 | 47.19 | 47.93 | 46.78 | 47.67 | 47.67 | 27,500 |
| Mar 03, 2022 | 47.05 | 47.60 | 46.72 | 47.54 | 47.54 | 54,800 |
| Mar 02, 2022 | 47.28 | 47.28 | 46.61 | 46.97 | 46.97 | 69,700 |
| Mar 01, 2022 | 47.49 | 47.49 | 46.30 | 47.00 | 47.00 | 128,800 |
| Feb 28, 2022 | 46.87 | 47.22 | 45.62 | 47.05 | 47.05 | 88,500 |
| Feb 25, 2022 | 47.27 | 47.50 | 45.73 | 47.15 | 47.15 | 110,600 |
| Feb 24, 2022 | 45.10 | 47.51 | 45.10 | 46.95 | 46.95 | 116,000 |
| Feb 23, 2022 | 42.72 | 45.61 | 42.55 | 45.48 | 45.48 | 178,600 |
| Feb 22, 2022 | 40.82 | 41.39 | 40.71 | 41.03 | 41.03 | 92,900 |
| Feb 18, 2022 | 40.71 | 41.15 | 40.51 | 40.73 | 40.73 | 53,600 |
| Feb 17, 2022 | 40.81 | 41.17 | 40.67 | 40.81 | 40.81 | 37,500 |
| Feb 16, 2022 | 41.02 | 41.31 | 40.80 | 40.82 | 40.82 | 157,800 |
| Feb 15, 2022 | 40.37 | 41.13 | 40.37 | 41.02 | 41.02 | 117,800 |
| Feb 14, 2022 | 40.32 | 40.56 | 40.05 | 40.19 | 40.19 | 36,500 |
| Feb 11, 2022 | 40.91 | 41.18 | 40.28 | 40.38 | 40.38 | 50,400 |
| Feb 10, 2022 | 41.31 | 41.61 | 41.06 | 41.10 | 41.10 | 71,500 |
| Feb 09, 2022 | 41.74 | 41.74 | 41.08 | 41.20 | 41.20 | 124,000 |
| Feb 08, 2022 | 41.03 | 41.10 | 40.52 | 40.96 | 40.96 | 35,200 |
| Feb 07, 2022 | 41.95 | 41.95 | 40.99 | 41.20 | 41.20 | 41,900 |
| Feb 04, 2022 | 41.34 | 41.54 | 41.09 | 41.26 | 41.26 | 28,100 |
| Feb 03, 2022 | 40.57 | 41.18 | 40.42 | 41.06 | 41.06 | 49,400 |
| Feb 02, 2022 | 40.87 | 41.64 | 40.82 | 40.92 | 40.92 | 69,000 |
| Feb 01, 2022 | 40.25 | 40.90 | 40.06 | 40.87 | 40.87 | 58,700 |
| Jan 31, 2022 | 39.28 | 40.26 | 39.28 | 40.03 | 40.03 | 106,400 |
| Jan 28, 2022 | 38.41 | 39.29 | 38.38 | 39.29 | 39.29 | 54,500 |
| Jan 27, 2022 | 38.31 | 38.56 | 37.59 | 38.17 | 38.17 | 50,200 |
| Jan 26, 2022 | 38.11 | 38.71 | 37.76 | 38.12 | 38.12 | 44,000 |
| Jan 25, 2022 | 37.80 | 38.45 | 37.08 | 38.13 | 38.13 | 43,600 |
| Jan 24, 2022 | 37.94 | 38.16 | 37.19 | 38.08 | 38.08 | 114,400 |
| Jan 21, 2022 | 38.32 | 38.63 | 38.05 | 38.41 | 38.41 | 47,000 |
| Jan 20, 2022 | 39.00 | 39.16 | 38.46 | 38.57 | 38.57 | 40,200 |
| Jan 19, 2022 | 38.70 | 38.98 | 38.40 | 38.70 | 38.70 | 59,300 |
| Jan 18, 2022 | 38.03 | 38.68 | 38.03 | 38.63 | 38.63 | 76,700 |
| Jan 17, 2022 | 37.95 | 38.47 | 37.95 | 38.31 | 38.31 | 27,200 |
| Jan 14, 2022 | 37.59 | 37.89 | 37.41 | 37.78 | 37.78 | 61,100 |
| Jan 13, 2022 | 37.79 | 38.16 | 37.60 | 37.78 | 37.78 | 53,900 |
| Jan 12, 2022 | 38.16 | 38.28 | 37.58 | 37.84 | 37.84 | 49,300 |
| Jan 11, 2022 | 37.60 | 38.24 | 37.34 | 38.01 | 38.01 | 143,300 |
| Jan 10, 2022 | 37.55 | 37.94 | 37.39 | 37.63 | 37.63 | 189,800 |
| Jan 07, 2022 | 38.62 | 38.86 | 37.76 | 38.12 | 38.12 | 309,400 |
| Jan 06, 2022 | 38.44 | 38.87 | 38.26 | 38.60 | 38.60 | 68,300 |
| Jan 05, 2022 | 38.96 | 39.07 | 38.33 | 38.33 | 38.33 | 53,400 |
| Jan 04, 2022 | 38.47 | 38.89 | 38.29 | 38.89 | 38.89 | 63,400 |
| Dec 31, 2021 | 38.29 | 38.94 | 38.28 | 38.83 | 38.83 | 71,000 |
| Dec 30, 2021 | 37.83 | 38.48 | 37.48 | 38.29 | 38.29 | 73,000 |
| Dec 29, 2021 | 36.49 | 38.24 | 36.49 | 37.80 | 37.80 | 69,000 |
| Dec 24, 2021 | 36.99 | 38.41 | 36.99 | 37.17 | 37.17 | 86,400 |
| Dec 23, 2021 | 36.00 | 37.06 | 36.00 | 36.99 | 36.99 | 82,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
