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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.25	13.3	13.3	13.37	13.17	567,453
February 19, 2026	13.3	13.2	13.2	13.36	13.1	583,462
February 18, 2026	13.4	13.35	13.35	13.58	13.16	837,618
February 17, 2026	13.06	13.29	13.29	13.36	13.06	557,993
February 13, 2026	12.96	13.05	13.05	13.18	12.9	878,999
February 12, 2026	13.24	12.96	12.96	13.3	12.89	1.35M
February 11, 2026	13.57	13.2	13.2	13.57	13.18	594,826
February 10, 2026	13.39	13.45	13.45	13.52	13.37	369,184
February 09, 2026	13.35	13.35	13.35	13.42	13.26	445,862
February 06, 2026	13.31	13.35	13.35	13.38	13.23	375,147
February 05, 2026	13.14	13.3	13.3	13.3	13.03	541,156
February 04, 2026	13.02	13.14	13.14	13.23	12.95	455,152
February 03, 2026	13	12.93	12.93	13.08	12.85	616,219
February 02, 2026	12.91	12.98	12.98	12.99	12.77	999,461
January 30, 2026	12.84	12.86	12.86	12.89	12.69	656,753
January 29, 2026	12.9	12.95	12.89	13.04	12.76	574,035
January 28, 2026	12.85	12.82	12.76	12.99	12.8	527,907
January 27, 2026	13.01	12.9	12.84	13.09	12.89	767,796
January 26, 2026	13.38	12.99	12.93	13.4	12.95	752,715
January 23, 2026	13.14	13.35	13.29	13.35	13.08	726,273
January 22, 2026	13.05	13.12	13.06	13.24	13.05	428,438
January 21, 2026	13.01	13.01	13.01	13.16	12.99	625,154
January 20, 2026	13.31	13.01	13.01	13.37	13	785,315
January 19, 2026	13.46	13.34	13.34	13.54	13.33	346,320
January 16, 2026	13.4	13.52	13.52	13.62	13.36	535,471
January 15, 2026	13.32	13.37	13.37	13.42	13.32	375,809
January 14, 2026	13.17	13.29	13.29	13.35	13.17	439,812
January 13, 2026	13.2	13.16	13.16	13.32	13.14	622,787
January 12, 2026	13.09	13.22	13.22	13.23	12.98	373,510
January 09, 2026	13.02	13.12	13.12	13.2	13.01	672,924
January 08, 2026	12.97	13.05	13.05	13.29	12.97	914,249
January 07, 2026	12.94	12.96	12.96	13.13	12.91	590,967
January 06, 2026	12.92	12.97	12.97	12.98	12.81	758,693
January 05, 2026	12.6	12.88	12.88	12.99	12.57	552,916
January 02, 2026	12.56	12.62	12.62	12.67	12.55	249,237
December 31, 2025	12.6	12.58	12.58	12.62	12.5	420,951
December 30, 2025	12.56	12.67	12.61	12.71	12.55	541,030
December 29, 2025	12.53	12.59	12.53	12.64	12.53	268,234
December 23, 2025	12.56	12.58	12.58	12.65	12.53	217,598
December 22, 2025	12.6	12.59	12.59	12.72	12.54	312,941
December 19, 2025	12.58	12.61	12.61	12.65	12.53	906,744
December 18, 2025	12.63	12.63	12.63	12.81	12.6	411,069
December 17, 2025	12.44	12.57	12.57	12.8	12.35	1.01M
December 16, 2025	12.07	12.18	12.18	12.33	12.07	321,432
December 15, 2025	12.09	12.12	12.12	12.14	12.01	408,623
December 12, 2025	11.97	12.08	12.08	12.14	11.93	725,611
December 11, 2025	11.86	11.91	11.91	11.94	11.84	526,559
December 10, 2025	11.85	11.87	11.87	11.96	11.81	708,184
December 09, 2025	11.91	11.87	11.87	11.97	11.84	498,504
December 08, 2025	12	11.89	11.89	12	11.86	569,204
December 05, 2025	12.14	11.99	11.99	12.14	11.9	815,953
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

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