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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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