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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	11.83	11.7	11.64	11.87	11.7	383,703
July 25, 2025	11.85	11.85	11.85	11.88	11.74	243,994
July 24, 2025	11.93	11.85	11.85	11.93	11.8	310,602
July 23, 2025	11.86	11.91	11.91	11.99	11.75	440,762
July 22, 2025	11.68	11.8	11.8	11.86	11.67	406,415
July 21, 2025	11.63	11.73	11.73	11.82	11.57	421,351
July 18, 2025	11.69	11.56	11.56	11.7	11.55	1.04M
July 17, 2025	11.76	11.67	11.67	11.84	11.61	1.22M
July 16, 2025	11.9	11.77	11.77	11.96	11.75	894,752
July 15, 2025	11.95	11.88	11.88	11.95	11.78	368,176
July 14, 2025	11.8	11.9	11.9	12	11.8	477,270
July 11, 2025	11.81	11.76	11.76	11.81	11.7	304,895
July 10, 2025	11.7	11.83	11.83	11.9	11.7	636,059
July 09, 2025	11.78	11.75	11.75	11.88	11.73	412,227

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