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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.26	12.09	12.09	12.35	12.07	363,949
December 03, 2025	12.4	12.3	12.3	12.49	12.25	443,740
December 02, 2025	12.4	12.4	12.4	12.46	12.36	325,959
December 01, 2025	12.36	12.42	12.42	12.52	12.36	448,562
November 28, 2025	12.49	12.46	12.46	12.49	12.35	273,141
November 27, 2025	12.42	12.51	12.51	12.54	12.42	169,843
November 26, 2025	12.33	12.45	12.45	12.52	12.32	430,988
November 25, 2025	12.27	12.31	12.31	12.45	12.27	599,180
November 24, 2025	12.35	12.26	12.26	12.37	12.26	236,592
November 21, 2025	12.17	12.31	12.31	12.32	12.13	183,326
November 20, 2025	12.28	12.14	12.14	12.39	12.13	376,134
November 19, 2025	12.2	12.23	12.23	12.28	12.1	427,315
November 18, 2025	11.98	12.18	12.18	12.24	11.98	346,548
November 17, 2025	12.18	12.03	12.03	12.2	11.98	313,882
November 14, 2025	12.18	12.17	12.17	12.24	12.03	316,463
November 13, 2025	12.4	12.2	12.2	12.4	12.19	351,205
November 12, 2025	12.55	12.39	12.39	12.66	12.39	697,192
November 11, 2025	12.4	12.54	12.54	12.57	12.4	220,340
November 10, 2025	12.46	12.4	12.4	12.58	12.39	516,443
November 07, 2025	12.41	12.4	12.4	12.41	12.31	340,418
November 06, 2025	12.5	12.39	12.39	12.52	12.35	401,591
November 05, 2025	12.01	12.48	12.48	12.56	11.97	917,119
November 04, 2025	11.94	11.96	11.96	12.02	11.87	453,078
November 03, 2025	12.05	12.1	12.1	12.15	11.93	414,912
October 31, 2025	11.97	12.09	12.09	12.14	11.9	394,189
October 30, 2025	12.15	12.03	11.97	12.17	12	509,701
October 29, 2025	12.45	12.13	12.07	12.48	12.1	457,494
October 28, 2025	12.6	12.37	12.31	12.62	12.34	516,632
October 27, 2025	12.62	12.63	12.57	12.65	12.55	308,844
October 24, 2025	12.52	12.55	12.55	12.64	12.49	305,384
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

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