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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	11.81	11.74	11.74	11.89	11.65	662,681
July 07, 2025	11.99	11.83	11.83	11.99	11.76	644,028
July 04, 2025	11.7	11.95	11.95	11.97	11.7	757,839
July 03, 2025	11.81	11.71	11.71	11.86	11.7	470,086
July 02, 2025	11.85	11.77	11.77	11.92	11.73	477,193
June 30, 2025	11.7	11.79	11.79	11.83	11.62	846,869
June 27, 2025	11.6	11.66	11.6	11.79	11.59	1.37M
June 26, 2025	11.56	11.52	11.46	11.57	11.45	316,981
June 25, 2025	11.6	11.52	11.46	11.64	11.51	587,551
June 24, 2025	11.64	11.63	11.57	11.73	11.6	349,128
June 23, 2025	11.82	11.63	11.57	11.82	11.55	462,753
June 20, 2025	11.66	11.79	11.73	11.8	11.6	2.81M
June 19, 2025	11.62	11.61	11.55	11.73	11.55	342,828
June 18, 2025	11.49	11.61	11.55	11.7	11.46	506,541
June 17, 2025	11.61	11.52	11.46	11.62	11.39	673,751
June 16, 2025	11.71	11.61	11.55	11.73	11.58	522,281
June 13, 2025	11.75	11.71	11.65	11.9	11.66	582,240
June 12, 2025	11.76	11.82	11.76	11.9	11.69	645,361
June 11, 2025	11.99	11.81	11.75	12	11.75	1.35M
June 10, 2025	11.77	11.93	11.93	11.95	11.73	1.06M
June 09, 2025	11.7	11.73	11.73	11.82	11.6	925,195
June 06, 2025	11.44	11.65	11.65	11.67	11.4	682,043
June 05, 2025	11.33	11.39	11.39	11.41	11.2	504,867
June 04, 2025	11.3	11.29	11.29	11.35	11.16	448,909
June 03, 2025	11.2	11.35	11.35	11.37	11.2	417,808
June 02, 2025	11.16	11.21	11.21	11.32	11.09	556,626
May 30, 2025	11.24	11.18	11.18	11.32	11.15	579,708
May 29, 2025	11.1	11.33	11.27	11.43	11.05	687,820

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