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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.94	21.09	21.09	21.22	20.72	19,908
February 19, 2026	20.5	21.01	21.01	21.1	20.5	29,208
February 18, 2026	20.38	20.87	20.87	21.04	20.21	37,600
February 17, 2026	19.74	20.41	20.41	20.46	19.66	50,200
February 13, 2026	19.3	19.71	19.71	19.92	19.3	47,300
February 12, 2026	20.19	19.59	19.59	20.19	19.5	30,400
February 11, 2026	20.85	19.97	19.97	20.85	19.96	41,900
February 10, 2026	20.5	20.88	20.88	21.05	20.34	72,800
February 09, 2026	20.16	20.34	20.34	20.34	19.93	27,003
February 06, 2026	20.27	20.11	20.11	20.27	19.7	43,200
February 05, 2026	20.29	19.73	19.73	20.29	19.64	78,444
February 04, 2026	19.81	20.29	20.29	20.29	19.69	104,520
February 03, 2026	20.61	19.74	19.74	20.61	19.5	61,625
February 02, 2026	19.54	20.48	20.48	20.56	19.54	74,700
January 30, 2026	19.37	19.61	19.61	19.62	19.17	49,411
January 29, 2026	19.29	19.59	19.59	19.62	19.29	51,512
January 28, 2026	19.4	19.26	19.26	19.43	19.1	44,432
January 27, 2026	19.7	19.44	19.44	19.78	19.35	30,216
January 26, 2026	19.92	19.72	19.72	20	19.67	18,545
January 23, 2026	19.86	19.86	19.86	20.09	19.77	35,300
January 22, 2026	19.93	19.83	19.83	20.17	19.79	19,600
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

Dream Unlimited Corp. (DRM.TO) TSX