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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	21.92	21.97	21.97	22	21.84	17,200
August 25, 2025	22.02	21.92	21.92	22.05	21.88	7,118
August 22, 2025	21.79	21.98	21.98	22.08	21.79	126,405
August 21, 2025	21.62	21.76	21.76	21.83	21.62	16,700
August 20, 2025	21.63	21.59	21.59	21.68	21.54	14,417
August 19, 2025	21.4	21.75	21.75	21.75	21.4	27,300
August 18, 2025	21.23	21.38	21.38	21.75	21.23	21,899
August 15, 2025	21.15	21.23	21.23	21.34	21	13,827
August 14, 2025	20.51	21.12	21.12	21.18	20.51	24,000
August 13, 2025	20.82	20.97	20.97	21.06	20.56	95,818
August 12, 2025	21.17	21.36	21.36	21.51	21	10,000
August 11, 2025	21.82	21.12	21.12	21.82	21.08	24,721
August 08, 2025	21.09	21.03	21.03	21.17	20.96	9,300
August 07, 2025	21.27	21.11	21.11	21.27	21.08	9,100
August 06, 2025	21.4	21.27	21.27	21.68	21.22	12,622
August 05, 2025	21.03	21.46	21.46	21.54	21.03	13,831
August 01, 2025	20.56	20.96	20.96	21.06	20.56	14,128
July 31, 2025	21.82	20.88	20.88	21.82	20.83	14,638
July 30, 2025	21.13	21.12	21.12	21.25	20.99	21,542
July 29, 2025	21.13	21.14	21.14	21.51	21.13	22,131
July 28, 2025	21.64	21.29	21.29	21.64	21.22	30,711
July 25, 2025	21.9	21.65	21.65	21.9	21.52	21,600
July 24, 2025	22	21.91	21.91	22	21.66	19,700
July 23, 2025	22.25	22.06	22.06	22.25	21.87	15,700
July 22, 2025	21.9	22.17	22.17	22.32	21.75	38,018
July 21, 2025	21.98	21.88	21.88	22.04	21.71	21,943
July 18, 2025	22.1	21.68	21.68	22.1	21.65	24,000
July 17, 2025	22.24	22.13	22.13	22.26	22.07	17,800
July 16, 2025	22.29	21.93	21.93	22.29	21.9	14,000
July 15, 2025	21.75	21.91	21.91	22.02	21.66	21,526
July 14, 2025	21.99	21.76	21.76	21.99	21.3	19,300
July 11, 2025	21.98	21.27	21.27	21.98	21.25	35,600
July 10, 2025	21.9	21.79	21.79	22.09	21.79	17,974
July 09, 2025	22.34	21.84	21.84	22.34	21.79	28,300
July 08, 2025	21.72	21.74	21.74	21.92	21.55	26,905
July 07, 2025	23.36	21.55	21.55	23.36	21.51	43,606
July 04, 2025	21.86	22.33	22.33	22.59	21.86	47,300
July 03, 2025	21.99	21.87	21.87	22.6	21.75	53,200
July 02, 2025	20.67	20.92	20.92	21.31	20.67	22,338
June 30, 2025	20.22	20.64	20.64	20.72	20.16	20,200
June 27, 2025	20.6	20.25	20.25	20.8	20.12	10,121
June 26, 2025	20.02	20.37	20.37	20.5	20.01	8,518
June 25, 2025	20.57	19.97	19.97	20.57	19.96	29,857
June 24, 2025	20.02	20.35	20.35	20.52	20.02	20,100
June 23, 2025	19.68	19.99	19.99	20.2	19.67	47,524
June 20, 2025	19.7	19.65	19.49	19.94	19.56	20,100
June 19, 2025	19.67	19.7	19.54	19.99	19.67	4,500
June 18, 2025	19.64	19.7	19.54	20.46	19.64	13,541
June 17, 2025	20.01	19.61	19.45	20.21	19.5	32,100
June 16, 2025	20.18	20.12	19.95	20.54	20.04	17,501
June 13, 2025	20.32	20.16	19.99	20.32	20.16	16,900
June 12, 2025	20.53	20.47	20.3	20.71	20.41	12,400
June 11, 2025	20.3	20.53	20.36	20.59	20.3	23,031

Dream Unlimited Corp. (DRM.TO) TSX