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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	18.7	18.87	18.87	18.9	18.64	18,718
October 22, 2025	18.75	18.67	18.67	18.75	18.52	15,500
October 21, 2025	18.74	18.73	18.73	18.85	18.56	34,000
October 20, 2025	18.5	18.88	18.88	18.88	18.37	113,300
October 17, 2025	18.99	18.46	18.46	18.99	18.25	51,917
October 16, 2025	18.96	18.48	18.48	19.13	18.4	35,300
October 15, 2025	18.85	19.05	19.05	19.2	18.8	26,707
October 14, 2025	18.91	18.77	18.77	19.09	18.77	20,370
October 10, 2025	19.06	18.9	18.9	19.12	18.86	39,049
October 09, 2025	19.36	19.1	19.1	19.37	19.1	27,847
October 08, 2025	19.39	19.34	19.34	19.48	19.21	28,431
October 07, 2025	19.9	19.42	19.42	19.9	19.3	148,300
October 06, 2025	20.77	19.89	19.89	20.77	19.88	54,800
October 03, 2025	20.44	20.51	20.51	20.51	20.11	43,100
October 02, 2025	20.54	20.2	20.2	20.54	20.09	29,237

Dream Unlimited Corp. (DRM.TO) TSX