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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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