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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.7	17.44	17.44	18.35	17.41	40,523
February 19, 2026	17.55	17.45	17.45	17.65	17.36	50,300
February 18, 2026	17.57	17.32	17.32	17.85	17.18	23,734
February 17, 2026	17.6	17.35	17.35	17.61	17.35	29,300
February 13, 2026	17.99	17.55	17.55	17.99	17.5	57,538
February 12, 2026	18.49	17.5	17.5	18.49	17.36	49,047
February 11, 2026	19.05	18.12	18.12	19.15	18.01	42,400
February 10, 2026	19.57	19.32	19.32	19.8	19.24	25,148
February 09, 2026	19.31	19.3	19.3	19.33	19.08	6,500
February 06, 2026	18.95	19.26	19.26	19.39	18.87	11,500
February 05, 2026	18.9	18.7	18.7	18.9	18.45	19,500
February 04, 2026	18.59	18.78	18.78	18.9	18.55	5,600
February 03, 2026	18.99	18.5	18.5	18.99	18.35	16,400
February 02, 2026	18.8	18.99	18.99	19.19	18.8	13,100
January 30, 2026	18.8	18.8	18.8	18.91	18.35	19,800
January 29, 2026	19.52	18.88	18.8	19.52	18.61	7,100
January 28, 2026	19.81	18.91	18.83	19.81	18.82	13,000
January 27, 2026	19.66	19.15	19.15	19.66	19.05	40,000
January 26, 2026	19.16	19.27	19.27	19.4	18.78	28,500
January 23, 2026	18.84	19.1	19.1	19.28	18.84	6,435
January 22, 2026	18.99	18.77	18.77	19.35	18.67	12,640
January 21, 2026	19.24	18.77	18.77	19.39	18.56	14,647
January 20, 2026	19.41	19.31	19.31	19.57	19.25	32,600
January 19, 2026	19.3	19.4	19.4	19.5	19.28	46,300
January 16, 2026	19.19	19.35	19.35	19.45	19.19	13,428
January 15, 2026	19.15	19.33	19.33	19.33	19.14	39,106
January 14, 2026	19.16	19.25	19.25	19.25	18.89	13,833
January 13, 2026	19.1	19.16	19.16	19.18	18.93	33,010
January 12, 2026	19.27	19	19	19.27	19	4,947
January 09, 2026	18.91	19.14	19.14	19.17	18.58	18,200
January 08, 2026	18.37	18.76	18.76	18.98	18.37	13,300
January 07, 2026	18.48	18.8	18.8	18.83	18.45	8,700
January 06, 2026	18.58	18.31	18.31	18.58	18.3	20,900
January 05, 2026	18.16	18.6	18.6	18.72	18.16	15,900
January 02, 2026	17.85	18.15	18.15	18.38	17.85	8,218
December 31, 2025	18.19	18.22	18.22	18.56	18.19	7,636
December 30, 2025	18.39	18.61	18.53	18.75	18.39	17,814
December 29, 2025	18.25	18.25	18.25	18.38	18.04	27,220
December 23, 2025	17.5	17.7	17.7	17.74	17.44	27,112
December 22, 2025	17.31	17.5	17.5	17.58	17.31	17,700
December 19, 2025	17.23	17.35	17.35	17.51	17.1	37,201
December 18, 2025	17.15	17.55	17.55	17.62	17.14	53,700
December 17, 2025	17.22	17.19	17.19	17.5	17.12	24,737
December 16, 2025	17.16	17.22	17.22	17.35	16.99	28,606
December 15, 2025	17.19	17.03	17.03	17.48	16.99	41,213
December 12, 2025	17.19	17.53	17.53	17.53	17.19	24,302
December 11, 2025	18.13	17.18	17.18	18.13	17.18	28,381
December 10, 2025	17.8	17.73	17.73	17.9	17.25	18,035
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

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