UK markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
19.03+0.27 (+1.44%)
As of 02:04PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.8819.3118.7519.0319.0324,436
02 May 202418.5418.8718.3018.7618.7616,400
01 May 202418.9018.9318.3318.6318.6341,400
30 Apr 202419.0019.0218.8118.9018.9071,000
29 Apr 202419.2519.3718.9019.1519.15117,000
29 Apr 20240.083 Dividend
26 Apr 202419.2219.4119.0019.1119.0327,900
25 Apr 202419.2319.3819.0619.1919.1128,400
24 Apr 202419.2019.5819.2019.4719.3927,400
23 Apr 202418.9219.9018.9219.3019.2225,500
22 Apr 202418.7219.6218.7219.0218.9433,400
19 Apr 202417.7619.0517.7618.9718.89137,000
18 Apr 202417.4818.5417.4717.9417.8646,700
17 Apr 202417.8217.8217.1117.4117.3364,500
16 Apr 202418.2218.2217.4217.4517.3778,600
15 Apr 202419.6119.6518.0618.0717.9975,000
12 Apr 202421.4821.5019.9020.0719.9830,800
11 Apr 202422.2122.4021.3521.4521.36100,900
10 Apr 202420.7422.1419.3422.1422.04190,500
09 Apr 202419.3521.5919.3521.1721.08127,400
08 Apr 202419.0619.7418.6119.5419.4676,600
05 Apr 202417.3319.3917.1519.2819.20259,200
04 Apr 202416.4617.3616.4617.0116.9456,500
03 Apr 202416.2416.6316.2416.6316.56242,400
02 Apr 202416.1616.4216.1016.1816.1158,400
01 Apr 202416.2116.2315.8816.2016.1345,900
28 Mar 202416.2016.2516.1116.2516.1880,200
27 Mar 202416.0016.4716.0016.1516.08231,400
27 Mar 20240.083 Dividend
26 Mar 202416.0016.0815.8316.0015.8548,000
25 Mar 202415.7016.0015.7015.8215.6724,800
22 Mar 202415.9016.0015.7815.8015.6551,100
21 Mar 202415.8416.0015.8015.8815.7319,800
20 Mar 202415.3116.1615.3115.7515.6044,400
19 Mar 202415.9015.9115.3515.3515.2031,100
18 Mar 202416.1116.1115.8515.9015.7588,600
15 Mar 202415.9116.2115.7316.1115.96175,900
14 Mar 202415.8715.8815.6415.8815.7338,100
13 Mar 202415.9015.9015.6415.8715.7236,700
12 Mar 202415.6115.9115.2015.8615.7140,800
11 Mar 202415.2115.5115.2115.5015.3550,800
08 Mar 202415.4415.6215.1515.4015.25199,800
07 Mar 202415.3915.5215.3115.4015.2540,400
06 Mar 202415.3715.4115.1115.3015.1565,200
05 Mar 202415.3215.5015.1715.3415.1947,000
04 Mar 202415.7415.7415.2015.5215.3745,300
01 Mar 202415.0016.0214.9015.7315.5880,200
29 Feb 202415.6215.7415.0015.0014.8675,800
28 Feb 202416.2516.2515.6815.7515.6054,400
28 Feb 20240.083 Dividend
27 Feb 202416.5016.5016.0116.3016.0659,700
27 Feb 20241:2 Stock split
26 Feb 202416.4816.4815.9816.2816.0456,700
23 Feb 202416.0016.4016.0016.2816.0436,300
22 Feb 202416.6016.6015.8816.1215.8979,100
21 Feb 202416.9217.0816.3816.5416.3035,900
20 Feb 202416.0017.0216.0016.9216.67115,050
16 Feb 202415.5216.4415.2816.0415.81359,200
15 Feb 202418.1818.5818.0818.2017.9474,550
14 Feb 202417.7218.1417.6217.9017.6448,200
13 Feb 202420.0420.0417.5417.7017.44195,300
12 Feb 202420.5220.6020.2220.2819.9819,800
09 Feb 202420.2220.5620.0620.4420.1420,300
08 Feb 202419.8220.5819.8220.3820.0817,450
07 Feb 202419.9820.1419.7819.9419.6546,750
06 Feb 202419.9820.3019.9020.0019.7122,900
05 Feb 202420.4620.4820.0020.0819.7946,450
02 Feb 202420.6421.0220.4220.4620.1643,450
01 Feb 202421.6221.6820.4020.7420.4497,450
31 Jan 202422.0222.0421.6821.6821.3637,600
30 Jan 202422.1822.1821.8422.1021.7810,300
30 Jan 20240.166 Dividend
29 Jan 202422.1422.2021.6822.1621.6738,750
26 Jan 202422.0022.2021.8422.1421.6520,800
25 Jan 202422.1822.1821.6822.0621.5823,900
24 Jan 202422.3022.3021.7621.9221.4433,200
23 Jan 202422.2022.3021.8622.3021.8126,600
22 Jan 202422.1822.4021.9622.1621.6729,550
19 Jan 202421.6822.1221.4221.9821.5028,750
18 Jan 202421.9822.1621.6621.7021.2232,600
17 Jan 202422.6422.6421.9622.0421.5643,700
16 Jan 202423.1423.1822.3422.5022.0134,850
15 Jan 202422.5023.3422.1223.0222.5247,700
12 Jan 202421.9622.3621.6822.3421.8526,700
11 Jan 202421.9021.9021.2421.8421.3627,550
10 Jan 202421.7021.7621.3421.7221.2446,950
09 Jan 202421.8621.8621.4621.7621.2856,150
08 Jan 202421.1021.8821.1021.7821.3024,700
05 Jan 202421.3221.5021.0821.3820.9140,750
04 Jan 202421.0821.4220.9021.2020.7436,900
03 Jan 202420.8420.9420.3420.9420.4835,700
02 Jan 202420.9421.0420.7221.0220.5645,750
29 Dec 202320.6021.1220.5620.9620.5025,700
28 Dec 202320.5020.9420.3620.8420.3846,550
28 Dec 20230.166 Dividend
27 Dec 202319.7220.5019.7220.3219.7155,400
22 Dec 202319.5220.1019.4619.8819.2957,200
21 Dec 202319.5219.9419.3419.5218.9433,450
20 Dec 202319.4019.9619.4019.5218.9449,100
19 Dec 202319.4820.0819.3419.5018.9267,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...