Dream Unlimited Corp. - DRM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	20.11	19.9	19.9	20.31	19.64	50,504
January 20, 2026	20.26	20.19	20.19	20.28	20.04	46,702
January 19, 2026	20.41	20.43	20.43	20.46	20.21	19,713
January 16, 2026	20.08	20.41	20.41	20.43	20.08	18,700
January 15, 2026	20.58	20.15	20.15	20.58	19.99	21,700
January 14, 2026	20.03	19.85	19.85	20.14	19.85	26,803
January 13, 2026	19.99	20.05	20.05	20.24	19.97	17,808
January 12, 2026	19.64	19.96	19.96	20.11	19.55	49,600
January 09, 2026	19.81	19.83	19.83	20.18	19.81	21,500
January 08, 2026	19.7	20.02	20.02	20.1	19.7	32,525
January 07, 2026	19.48	19.7	19.7	19.71	19.43	46,683
January 06, 2026	19.33	19.54	19.54	19.63	19.32	47,300
January 05, 2026	19.45	19.4	19.4	19.63	19.34	58,900
January 02, 2026	19.28	19.45	19.45	19.63	19.28	29,930
December 31, 2025	19	19.3	19.3	19.3	19	38,000
December 30, 2025	18.12	19	19	19.08	18.12	54,800
December 29, 2025	18.75	18.67	18.67	18.8	18.54	28,304
December 23, 2025	18.92	18.59	18.59	18.93	18.57	23,100
December 22, 2025	19.65	18.89	18.89	19.7	18.69	45,400
December 19, 2025	19.6	19.72	19.72	19.82	19.1	97,001
December 18, 2025	18.04	19.46	19.46	19.57	18.04	96,647
December 17, 2025	17.24	17.93	17.93	18.07	17.15	73,013
December 16, 2025	17.08	17.15	17.15	17.2	17	16,222
December 15, 2025	17.31	17.03	17.03	17.31	17.01	29,300
December 12, 2025	17.1	17.35	17.35	17.35	17.05	37,108
December 11, 2025	17.33	17.3	17.3	17.33	17	95,918
December 10, 2025	17.14	17.36	17.36	17.36	17.14	47,644
December 09, 2025	17.04	17.06	17.06	17.3	17	54,119
December 08, 2025	17.41	17.16	17.16	17.41	17.07	73,900
December 05, 2025	17.5	17.35	17.35	17.5	17.35	100,320
December 04, 2025	17.61	17.44	17.44	17.83	17.44	122,000
December 03, 2025	17.51	17.47	17.47	17.7	17.44	80,812
December 02, 2025	17.68	17.48	17.48	17.68	17.33	32,037
December 01, 2025	17.99	17.55	17.55	17.99	17.53	71,500
November 28, 2025	17.96	18.08	18.08	18.27	17.86	25,600
November 27, 2025	17.75	17.98	17.98	18.06	17.7	16,527
November 26, 2025	17.65	17.63	17.63	17.82	17.63	41,910
November 25, 2025	17.62	17.57	17.57	17.81	17.55	41,500
November 24, 2025	17.65	17.59	17.59	17.73	17.48	30,823
November 21, 2025	17.59	17.74	17.74	17.83	17.59	35,022
November 20, 2025	18.05	17.71	17.71	18.1	17.67	48,431
November 19, 2025	17.9	17.92	17.92	17.97	17.75	33,700
November 18, 2025	17.9	17.89	17.89	18.01	17.68	32,900
November 17, 2025	18.09	18.08	18.08	18.23	17.86	27,047
November 14, 2025	18	18.06	18.06	18.2	17.77	20,849
November 13, 2025	18.5	18.05	18.05	18.59	18.02	49,600
November 12, 2025	18.3	18.45	18.45	19.1	18.3	27,044
November 11, 2025	18.02	18.3	18.3	18.34	17.96	35,500
November 10, 2025	18.15	17.97	17.97	18.19	17.94	29,900
November 07, 2025	18.23	18.05	18.05	18.23	17.9	50,000
November 06, 2025	18.3	18.21	18.21	18.51	18.15	25,848
November 05, 2025	17.92	18.35	18.35	18.4	17.88	52,401
November 04, 2025	18.01	17.98	17.98	18.28	17.89	74,603
November 03, 2025	18.57	18.33	18.33	18.57	18.25	24,023
October 31, 2025	18.08	18.59	18.59	18.61	18.06	54,330
October 30, 2025	18.2	18.15	18.15	18.3	18.12	11,200
October 29, 2025	18.6	18.32	18.32	18.61	18.19	22,300
October 28, 2025	18.62	18.63	18.63	18.76	18.51	24,200
October 27, 2025	18.8	18.7	18.7	18.8	18.56	11,800
October 24, 2025	18.9	18.77	18.77	18.95	18.76	13,400

Dream Unlimited Corp. (DRM.TO) TSX