Dream Office Real Estate Investment Trust - D-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	17.17	17.25	17.25	17.38	17.17	10,200
December 08, 2025	17.57	17.21	17.21	17.57	17.21	23,217
December 05, 2025	17.32	17.75	17.75	18.04	17.3	24,400
December 04, 2025	17.12	17.31	17.31	17.41	17.12	10,532
December 03, 2025	17.25	17.2	17.2	17.35	17.2	10,622
December 02, 2025	17.54	17.22	17.22	17.54	17.03	19,745
December 01, 2025	17.34	17.18	17.18	17.5	17.12	65,700
November 28, 2025	17.12	17.34	17.34	17.49	17.12	28,900
November 27, 2025	17.39	17.29	17.21	17.5	17.15	11,436
November 26, 2025	17.19	17.2	17.12	17.33	17	14,649
November 25, 2025	16.93	17.01	17.01	17.2	16.9	19,800
November 24, 2025	16.83	17.13	17.13	17.2	16.81	8,100
November 21, 2025	16.79	16.69	16.69	16.97	16.69	11,719
November 20, 2025	16.81	16.59	16.59	17.03	16.59	22,000
November 19, 2025	16.99	16.84	16.84	16.99	16.8	10,500
November 18, 2025	17.08	17.04	17.04	17.08	16.81	7,343
November 17, 2025	17.07	17.21	17.21	17.64	16.97	35,200
November 14, 2025	17.17	17.61	17.61	17.61	17.17	7,319
November 13, 2025	17.58	17.21	17.21	17.58	17.15	23,327
November 12, 2025	17.11	17.6	17.6	17.72	17.11	11,600
November 11, 2025	17.44	17.2	17.2	17.44	17.15	7,507
November 10, 2025	18.23	17.49	17.49	18.23	17.33	31,512
November 07, 2025	18.12	17.95	17.95	18.27	17	76,100
November 06, 2025	18.18	18.44	18.44	18.52	18.18	12,654
November 05, 2025	17.79	18.26	18.26	18.3	17.79	6,630
November 04, 2025	18.24	18.09	18.09	18.25	17.89	19,500
November 03, 2025	18.35	18.37	18.37	18.51	17.9	19,500
October 31, 2025	18.15	18.35	18.35	18.38	18.15	11,212
October 30, 2025	18.55	18.17	18.17	18.55	18.12	20,360
October 29, 2025	19.37	18.86	18.86	19.37	18.62	22,992
October 28, 2025	19.16	19.45	19.45	19.65	19.16	15,500
October 27, 2025	19.14	19.85	19.85	19.85	19.14	9,000
October 24, 2025	19.6	19.75	19.75	19.8	19.6	10,435
October 23, 2025	19.37	19.64	19.64	19.66	19.16	14,100
October 22, 2025	19.12	19.17	19.17	19.17	18.84	25,600
October 21, 2025	19.47	19.36	19.36	19.59	19.16	21,026
October 20, 2025	19.08	19.7	19.7	19.7	19.08	11,500
October 17, 2025	19.31	19.51	19.51	19.51	18.78	21,900
October 16, 2025	19.41	19.3	19.3	19.81	19	19,100
October 15, 2025	19.08	19.68	19.68	19.81	19.08	24,417
October 14, 2025	19.6	19.1	19.1	19.6	19.1	9,600
October 10, 2025	19.35	19.22	19.22	19.35	19.1	13,500
October 09, 2025	19.63	19.42	19.42	19.68	19.19	9,600
October 08, 2025	20.15	19.75	19.75	20.2	19.6	32,321
October 07, 2025	20.98	20.19	20.19	20.98	20.04	13,900
October 06, 2025	21.46	21.2	21.2	21.5	20.8	13,517
October 03, 2025	20.93	21.44	21.44	21.59	20.93	48,800
October 02, 2025	20.36	20.6	20.6	20.71	20.32	13,100
October 01, 2025	20.25	20.22	20.22	20.39	20	17,305
September 30, 2025	19.34	19.78	19.78	19.82	19.34	12,500
September 29, 2025	20.16	19.59	19.59	20.16	19.41	17,700
September 26, 2025	19.66	19.93	19.85	19.96	19.47	22,932
September 25, 2025	19.72	19.2	19.12	20.08	19.2	26,000
September 24, 2025	19.34	20.12	20.04	20.33	19.3	36,500
September 23, 2025	19.36	19.14	19.06	19.61	19.14	16,206
September 22, 2025	19.13	19.26	19.18	19.87	19.11	17,300
September 19, 2025	19.33	19.68	19.6	19.96	19.33	27,439
September 18, 2025	19.6	19.62	19.54	19.76	19.5	9,400
September 17, 2025	19.68	19.75	19.67	20	19.65	17,200
September 16, 2025	19.93	19.68	19.6	20.07	19.64	20,600

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