Dream Industrial Real Estate Investment Trust - DIR-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	12.45	12.53	12.53	12.58	12.38	246,824
October 22, 2025	12.36	12.44	12.44	12.5	12.35	302,670
October 21, 2025	12.21	12.33	12.33	12.45	12.2	391,455
October 20, 2025	12.23	12.24	12.24	12.32	12.18	502,164
October 17, 2025	12	12.21	12.21	12.24	11.91	529,486
October 16, 2025	12.15	12.02	12.02	12.23	11.99	986,759
October 15, 2025	12.15	12.12	12.12	12.2	12.06	793,336
October 14, 2025	12.01	12.13	12.13	12.23	12	624,023
October 10, 2025	12.18	12.06	12.06	12.23	12.01	692,159
October 09, 2025	12.26	12.2	12.2	12.37	12.17	681,862
October 08, 2025	12.37	12.29	12.29	12.39	12.26	566,840
October 07, 2025	12.5	12.37	12.37	12.51	12.25	615,878
October 06, 2025	12.75	12.52	12.52	12.75	12.5	652,116
October 03, 2025	12.5	12.69	12.69	12.71	12.5	555,463
October 02, 2025	12.45	12.52	12.52	12.58	12.45	644,744
October 01, 2025	12.47	12.44	12.44	12.53	12.4	442,664
September 30, 2025	12.39	12.43	12.43	12.49	12.3	774,643
September 29, 2025	12.31	12.36	12.36	12.42	12.18	507,760
September 26, 2025	12.39	12.31	12.25	12.46	12.28	795,815
September 25, 2025	12.42	12.31	12.25	12.42	12.28	263,243
September 24, 2025	12.52	12.39	12.33	12.64	12.37	662,345
September 23, 2025	12.45	12.52	12.46	12.66	12.45	697,742
September 22, 2025	12.47	12.47	12.41	12.5	12.38	396,213
September 19, 2025	12.49	12.49	12.43	12.53	12.38	800,831
September 18, 2025	12.41	12.38	12.32	12.5	12.37	260,168
September 17, 2025	12.59	12.38	12.32	12.62	12.37	501,664
September 16, 2025	12.6	12.55	12.49	12.66	12.51	305,014
September 15, 2025	12.59	12.6	12.54	12.68	12.57	359,539
September 12, 2025	12.48	12.59	12.59	12.71	12.48	463,715
September 11, 2025	12.36	12.47	12.47	12.52	12.29	444,876
September 10, 2025	12.36	12.26	12.26	12.44	12.26	454,449
September 09, 2025	12.26	12.36	12.36	12.42	12.24	491,747
September 08, 2025	12.33	12.29	12.29	12.39	12.23	345,947
September 05, 2025	12.29	12.32	12.32	12.4	12.26	360,615
September 04, 2025	12.13	12.25	12.25	12.27	12.11	319,972
September 03, 2025	12.03	12.15	12.15	12.16	11.97	646,852
September 02, 2025	12.14	12.05	12.05	12.16	11.95	542,647
August 29, 2025	12.33	12.26	12.26	12.33	12.1	500,768
August 28, 2025	12.31	12.28	12.22	12.35	12.23	430,825
August 27, 2025	12.1	12.31	12.25	12.33	12.1	387,880
August 26, 2025	12.26	12.1	12.04	12.32	12.07	457,799
August 25, 2025	12.36	12.27	12.21	12.42	12.25	172,425
August 22, 2025	12.25	12.41	12.41	12.49	12.25	318,243
August 21, 2025	12.27	12.26	12.26	12.32	12.22	194,798
August 20, 2025	12.24	12.29	12.29	12.35	12.24	362,089
August 19, 2025	12.13	12.29	12.29	12.4	12.13	512,983
August 18, 2025	12.2	12.13	12.13	12.3	12.1	309,406
August 15, 2025	12.16	12.22	12.22	12.28	12.14	230,881
August 14, 2025	12.27	12.15	12.15	12.27	12.05	484,479
August 13, 2025	12.17	12.29	12.29	12.31	12.14	499,803
August 12, 2025	12.07	12.19	12.19	12.23	12	368,771
August 11, 2025	12.32	12.06	12.06	12.33	12.01	514,916
August 08, 2025	12.18	12.34	12.34	12.39	12.08	1.03M
August 07, 2025	11.89	12.16	12.16	12.18	11.78	718,920
August 06, 2025	11.85	11.91	11.91	11.95	11.69	752,498
August 05, 2025	11.63	11.77	11.77	11.79	11.51	476,332
August 01, 2025	11.5	11.51	11.51	11.55	11.39	283,227
July 31, 2025	11.68	11.52	11.52	11.75	11.5	489,097
July 30, 2025	11.86	11.76	11.7	11.98	11.72	513,575
July 29, 2025	11.78	11.85	11.79	11.86	11.73	218,640

Dream Industrial Real Estate Investment Trust (DIR-UN.TO) TSX