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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 15, 2025	20.04	20.14	20.06	20.38	19.98	37,800
September 12, 2025	19.99	20.04	20.04	20.09	19.75	30,380
September 11, 2025	19.85	20	20	20.09	19.51	17,713
September 10, 2025	19.49	19.78	19.78	19.84	19.46	31,065
September 09, 2025	19.4	19.52	19.52	19.53	19.25	46,227
September 08, 2025	18.19	19.4	19.4	19.41	18.19	84,400
September 05, 2025	17.01	18.1	18.1	18.17	17.01	57,808
September 04, 2025	16.73	17.25	17.25	17.27	16.73	9,100
September 03, 2025	16.87	17	17	17	16.86	5,400
September 02, 2025	16.92	16.86	16.86	16.99	16.74	5,305
August 29, 2025	16.75	17.02	17.02	17.02	16.75	11,200
August 28, 2025	16.81	16.9	16.82	16.91	16.67	6,700
August 27, 2025	16.72	16.77	16.69	16.94	16.72	12,319
August 26, 2025	17.05	16.67	16.59	17.1	16.67	14,945
August 25, 2025	16.88	17	16.92	17.1	16.88	6,400
August 22, 2025	16.98	17.2	17.2	17.38	16.96	26,200
August 21, 2025	16.69	16.8	16.8	16.95	16.67	7,435
August 20, 2025	16.86	16.85	16.85	17.03	16.82	3,720
August 19, 2025	16.82	16.72	16.72	17.27	16.72	17,100
August 18, 2025	16.65	16.82	16.82	16.93	16.65	10,741
August 15, 2025	16.75	16.66	16.66	16.83	16.65	7,127
August 14, 2025	17.12	16.66	16.66	17.12	16.31	22,714
August 13, 2025	16.5	16.94	16.94	16.98	16.5	17,000
August 12, 2025	16.3	16.43	16.43	16.51	16.25	11,000
August 11, 2025	16.48	16.4	16.4	16.59	16.4	8,500
August 08, 2025	16.47	16.49	16.49	16.64	16.35	10,800
August 07, 2025	16.27	16.44	16.44	16.47	16.27	5,600
August 06, 2025	16.4	16.27	16.27	16.76	16.25	27,300
August 05, 2025	16.31	16.77	16.77	16.77	16.31	10,308
August 01, 2025	16.41	16.42	16.42	16.52	16.25	19,200
July 31, 2025	16.6	16.69	16.69	16.81	16.6	12,700
July 30, 2025	16.82	16.35	16.27	17.09	16.35	43,747
July 29, 2025	17.19	17	16.91	17.34	16.88	17,200
July 28, 2025	17.17	17.19	17.1	17.19	17	11,400
July 25, 2025	16.51	16.9	16.81	16.9	16.31	65,310
July 24, 2025	17.16	16.6	16.6	17.16	16.6	12,704
July 23, 2025	17	16.96	16.96	17	16.75	10,932
July 22, 2025	16.89	16.98	16.98	17.15	16.83	8,500
July 21, 2025	16.9	17.09	17.09	17.09	16.82	13,600
July 18, 2025	16.9	16.9	16.9	17	16.65	26,704
July 17, 2025	16.86	16.9	16.9	16.97	16.61	12,605
July 16, 2025	16.98	16.67	16.67	17.1	16.67	14,400
July 15, 2025	16.75	16.75	16.75	17.08	16.64	34,945
July 14, 2025	16.39	16.63	16.63	16.75	16.39	11,700
July 11, 2025	16.22	16.48	16.48	16.48	16.22	6,016
July 10, 2025	16.13	16.38	16.38	16.49	16.13	7,400

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