UK markets open in 5 hours 31 minutes
NIKKEI 225
38,549.88 +313.81 (+0.82%) HANG SENG
18,578.30 0.00 (0.00%) CRUDE OIL
78.79 +0.31 (+0.40%) GOLD FUTURES
2,336.00 +4.80 (+0.21%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,664.25 -552.41 (-1.08%)
Dream Unlimited Corp. (DRM.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 19.66 | 20.19 | 19.56 | 20.03 | 20.03 | 36,397 |
| 03 May 2024 | 18.39 | 19.60 | 18.39 | 19.60 | 19.60 | 37,300 |
| 02 May 2024 | 18.61 | 18.61 | 18.12 | 18.39 | 18.39 | 26,200 |
| 01 May 2024 | 18.00 | 18.40 | 17.51 | 18.23 | 18.23 | 36,300 |
| 30 Apr 2024 | 18.05 | 18.05 | 17.87 | 18.00 | 18.00 | 40,200 |
| 29 Apr 2024 | 17.76 | 18.20 | 17.61 | 17.91 | 17.91 | 34,600 |
| 26 Apr 2024 | 18.37 | 18.37 | 17.96 | 17.96 | 17.96 | 13,500 |
| 25 Apr 2024 | 18.25 | 18.25 | 17.81 | 18.04 | 18.04 | 43,200 |
| 24 Apr 2024 | 18.63 | 18.63 | 18.13 | 18.32 | 18.32 | 20,100 |
| 23 Apr 2024 | 18.17 | 18.79 | 18.17 | 18.60 | 18.60 | 27,600 |
| 22 Apr 2024 | 17.73 | 18.31 | 17.66 | 18.30 | 18.30 | 22,000 |
| 19 Apr 2024 | 18.03 | 18.10 | 17.73 | 17.79 | 17.79 | 17,500 |
| 18 Apr 2024 | 18.07 | 18.13 | 17.83 | 18.00 | 18.00 | 16,400 |
| 17 Apr 2024 | 18.30 | 18.55 | 18.01 | 18.10 | 18.10 | 27,900 |
| 16 Apr 2024 | 18.15 | 18.44 | 18.11 | 18.41 | 18.41 | 22,900 |
| 15 Apr 2024 | 18.83 | 18.83 | 18.17 | 18.28 | 18.28 | 19,200 |
| 12 Apr 2024 | 18.50 | 18.94 | 18.50 | 18.62 | 18.62 | 33,100 |
| 11 Apr 2024 | 18.55 | 18.90 | 18.50 | 18.62 | 18.62 | 22,600 |
| 10 Apr 2024 | 18.13 | 19.11 | 18.13 | 18.98 | 18.98 | 42,400 |
| 09 Apr 2024 | 19.05 | 19.46 | 19.00 | 19.19 | 19.19 | 20,100 |
| 08 Apr 2024 | 19.09 | 19.09 | 18.75 | 18.95 | 18.95 | 18,800 |
| 05 Apr 2024 | 18.63 | 19.02 | 18.45 | 19.02 | 19.02 | 21,500 |
| 04 Apr 2024 | 18.95 | 19.14 | 18.60 | 18.68 | 18.68 | 27,800 |
| 03 Apr 2024 | 18.64 | 18.85 | 18.55 | 18.80 | 18.80 | 17,700 |
| 02 Apr 2024 | 19.45 | 19.45 | 18.61 | 18.67 | 18.67 | 31,600 |
| 01 Apr 2024 | 19.51 | 19.51 | 19.17 | 19.30 | 19.30 | 13,500 |
| 28 Mar 2024 | 19.46 | 19.60 | 19.23 | 19.39 | 19.39 | 28,000 |
| 27 Mar 2024 | 19.39 | 19.66 | 19.31 | 19.41 | 19.41 | 25,300 |
| 26 Mar 2024 | 19.45 | 19.60 | 19.20 | 19.20 | 19.20 | 9,800 |
| 25 Mar 2024 | 19.44 | 19.63 | 19.20 | 19.25 | 19.25 | 9,100 |
| 22 Mar 2024 | 19.92 | 19.92 | 19.45 | 19.45 | 19.45 | 8,800 |
| 21 Mar 2024 | 20.23 | 20.30 | 19.94 | 19.94 | 19.94 | 31,100 |
| 20 Mar 2024 | 19.66 | 20.02 | 19.46 | 20.02 | 20.02 | 24,600 |
| 19 Mar 2024 | 19.55 | 19.90 | 19.48 | 19.60 | 19.60 | 11,600 |
| 18 Mar 2024 | 19.80 | 19.91 | 19.56 | 19.71 | 19.71 | 19,200 |
| 15 Mar 2024 | 19.77 | 20.29 | 19.72 | 19.72 | 19.72 | 19,200 |
| 14 Mar 2024 | 20.00 | 20.09 | 19.55 | 19.77 | 19.77 | 29,000 |
| 14 Mar 2024 | 0.15 Dividend | |||||
| 13 Mar 2024 | 20.51 | 20.70 | 20.05 | 20.19 | 20.04 | 18,600 |
| 12 Mar 2024 | 21.01 | 21.13 | 20.25 | 20.55 | 20.40 | 24,600 |
| 11 Mar 2024 | 21.00 | 21.20 | 20.78 | 21.00 | 20.84 | 42,100 |
| 08 Mar 2024 | 20.89 | 21.07 | 20.50 | 21.06 | 20.90 | 37,500 |
| 07 Mar 2024 | 20.19 | 20.53 | 20.03 | 20.31 | 20.16 | 16,100 |
| 06 Mar 2024 | 19.99 | 20.06 | 19.70 | 19.97 | 19.82 | 23,900 |
| 05 Mar 2024 | 20.32 | 20.39 | 19.79 | 19.95 | 19.80 | 21,500 |
| 04 Mar 2024 | 20.82 | 20.87 | 20.23 | 20.34 | 20.19 | 28,900 |
| 01 Mar 2024 | 20.61 | 21.13 | 20.49 | 21.02 | 20.86 | 27,300 |
| 29 Feb 2024 | 20.89 | 21.02 | 20.43 | 20.58 | 20.43 | 27,200 |
| 28 Feb 2024 | 20.66 | 20.95 | 20.60 | 20.61 | 20.46 | 23,000 |
| 27 Feb 2024 | 20.78 | 21.05 | 20.67 | 20.87 | 20.71 | 60,800 |
| 26 Feb 2024 | 21.35 | 21.46 | 20.56 | 20.72 | 20.57 | 32,800 |
| 23 Feb 2024 | 21.25 | 21.57 | 21.06 | 21.35 | 21.19 | 35,000 |
| 22 Feb 2024 | 21.25 | 21.29 | 20.19 | 21.19 | 21.03 | 93,400 |
| 21 Feb 2024 | 21.24 | 21.42 | 20.97 | 21.25 | 21.09 | 40,000 |
| 20 Feb 2024 | 22.69 | 22.69 | 20.84 | 21.08 | 20.92 | 43,100 |
| 16 Feb 2024 | 21.05 | 22.24 | 21.05 | 21.65 | 21.49 | 49,000 |
| 15 Feb 2024 | 23.14 | 23.14 | 22.14 | 22.14 | 21.98 | 24,200 |
| 14 Feb 2024 | 23.44 | 23.44 | 22.52 | 22.78 | 22.61 | 31,900 |
| 13 Feb 2024 | 23.01 | 23.16 | 22.42 | 22.60 | 22.43 | 36,400 |
| 12 Feb 2024 | 23.70 | 23.78 | 23.28 | 23.28 | 23.11 | 24,800 |
| 09 Feb 2024 | 23.01 | 23.50 | 23.01 | 23.41 | 23.24 | 19,700 |
| 08 Feb 2024 | 23.38 | 23.60 | 23.31 | 23.43 | 23.26 | 18,300 |
| 07 Feb 2024 | 23.62 | 23.79 | 23.18 | 23.35 | 23.18 | 22,300 |
| 06 Feb 2024 | 23.42 | 24.49 | 23.42 | 23.69 | 23.51 | 53,900 |
| 05 Feb 2024 | 22.62 | 24.80 | 22.18 | 23.45 | 23.28 | 49,100 |
| 02 Feb 2024 | 23.30 | 23.30 | 22.70 | 22.86 | 22.69 | 15,300 |
| 01 Feb 2024 | 23.54 | 23.65 | 23.08 | 23.08 | 22.91 | 38,600 |
| 31 Jan 2024 | 23.70 | 24.13 | 23.55 | 23.71 | 23.53 | 24,800 |
| 30 Jan 2024 | 24.28 | 24.73 | 23.78 | 23.85 | 23.67 | 16,800 |
| 29 Jan 2024 | 24.10 | 24.58 | 23.83 | 24.47 | 24.29 | 18,200 |
| 26 Jan 2024 | 23.16 | 24.54 | 23.16 | 24.15 | 23.97 | 23,200 |
| 25 Jan 2024 | 24.62 | 25.24 | 24.62 | 24.72 | 24.54 | 38,900 |
| 24 Jan 2024 | 24.35 | 24.80 | 24.34 | 24.60 | 24.42 | 38,400 |
| 23 Jan 2024 | 24.16 | 24.36 | 23.84 | 24.30 | 24.12 | 38,000 |
| 22 Jan 2024 | 22.95 | 24.01 | 22.94 | 23.96 | 23.78 | 21,900 |
| 19 Jan 2024 | 22.81 | 23.54 | 22.81 | 23.42 | 23.25 | 26,800 |
| 18 Jan 2024 | 22.99 | 23.36 | 22.78 | 22.87 | 22.70 | 23,500 |
| 17 Jan 2024 | 23.43 | 23.69 | 22.89 | 22.94 | 22.77 | 102,300 |
| 16 Jan 2024 | 23.94 | 23.99 | 23.41 | 23.99 | 23.81 | 18,800 |
| 15 Jan 2024 | 23.80 | 24.22 | 23.72 | 23.91 | 23.73 | 22,500 |
| 12 Jan 2024 | 23.76 | 24.11 | 23.71 | 23.90 | 23.72 | 23,600 |
| 11 Jan 2024 | 23.36 | 23.64 | 23.09 | 23.59 | 23.41 | 18,300 |
| 10 Jan 2024 | 23.11 | 23.45 | 23.08 | 23.36 | 23.19 | 17,000 |
| 09 Jan 2024 | 23.42 | 23.53 | 23.10 | 23.33 | 23.16 | 38,700 |
| 08 Jan 2024 | 23.24 | 23.86 | 23.24 | 23.64 | 23.46 | 29,000 |
| 05 Jan 2024 | 22.61 | 23.21 | 22.60 | 23.17 | 23.00 | 30,100 |
| 04 Jan 2024 | 21.93 | 22.64 | 21.93 | 22.58 | 22.41 | 34,800 |
| 03 Jan 2024 | 22.60 | 22.61 | 22.14 | 22.25 | 22.08 | 30,600 |
| 02 Jan 2024 | 22.69 | 22.85 | 22.27 | 22.60 | 22.43 | 28,200 |
| 29 Dec 2023 | 23.15 | 23.32 | 22.65 | 22.65 | 22.48 | 20,500 |
| 28 Dec 2023 | 23.45 | 23.57 | 23.15 | 23.15 | 22.98 | 16,300 |
| 27 Dec 2023 | 22.70 | 23.54 | 22.62 | 23.37 | 23.20 | 42,200 |
| 22 Dec 2023 | 22.45 | 22.97 | 22.45 | 22.81 | 22.64 | 24,500 |
| 21 Dec 2023 | 22.06 | 22.55 | 22.06 | 22.40 | 22.23 | 23,700 |
| 20 Dec 2023 | 22.61 | 22.71 | 22.04 | 22.12 | 21.96 | 34,100 |
| 19 Dec 2023 | 22.29 | 22.75 | 22.29 | 22.40 | 22.23 | 36,000 |
| 18 Dec 2023 | 22.13 | 22.42 | 22.07 | 22.09 | 21.93 | 29,600 |
| 15 Dec 2023 | 22.62 | 23.16 | 21.90 | 22.09 | 21.93 | 88,700 |
| 14 Dec 2023 | 21.09 | 22.84 | 21.09 | 22.75 | 22.58 | 80,800 |
| 14 Dec 2023 | 0.125 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.