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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	20.74	20.45	20.45	20.84	20.36	28,802
September 30, 2025	20.67	20.71	20.71	20.78	20.5	49,600
September 29, 2025	20.98	20.7	20.7	21.27	20.47	41,500
September 26, 2025	21.31	21.08	21.08	21.45	20.94	26,200
September 25, 2025	21.21	21.28	21.28	21.51	21.05	17,500
September 24, 2025	21.29	21.29	21.29	21.54	21.2	22,330
September 23, 2025	21.83	21.44	21.44	21.96	21.32	30,700
September 22, 2025	21.8	21.8	21.8	21.93	21.38	41,345
September 19, 2025	22.21	21.6	21.6	22.21	21.28	34,336
September 18, 2025	20.88	21.36	21.36	21.66	20.88	24,253
September 17, 2025	20.7	20.87	20.87	21.16	20.7	23,000
September 16, 2025	20.74	20.66	20.66	20.74	20.55	16,046
September 15, 2025	20.63	20.77	20.77	20.8	20.52	24,800
September 12, 2025	20.39	20.64	20.64	20.71	20.2	48,228
September 11, 2025	20.2	20.46	20.46	20.54	20.2	67,508
September 10, 2025	20.26	20.22	20.22	20.35	20.17	28,800
September 09, 2025	20.4	20.27	20.27	20.46	20.21	43,549
September 08, 2025	20.61	20.38	20.38	20.62	20.32	29,244
September 05, 2025	20.73	20.6	20.6	20.9	20.6	42,146
September 04, 2025	20.71	20.7	20.7	20.89	20.55	30,100
September 03, 2025	20.65	20.82	20.82	21.1	20.65	9,940
September 02, 2025	21.1	20.5	20.5	21.1	20.47	27,705
August 29, 2025	21.1	21.13	21.13	21.95	21.1	36,415
August 28, 2025	22.06	21.82	21.82	22.07	21.82	7,300
August 27, 2025	21.91	21.92	21.92	22.04	21.89	7,933

Dream Unlimited Corp. (DRM.TO) TSX