Dream Industrial Real Estate Investment Trust DIR.UN
TSX · Canada · Finance
CAD 12.68-0.07 (-0.55%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12.68 | -0.55% | CAD 12.79 | CAD 12.79 | CAD 12.41 | 811.24K |
| 2026-09-30 | CAD 12.75 | -0.39% | CAD 12.81 | CAD 12.84 | CAD 12.69 | 531.72K |
| 2026-09-29 | CAD 12.80 | -0.70% | CAD 12.79 | CAD 12.87 | CAD 12.75 | 503.83K |
| 2026-09-28 | CAD 12.89 | +0.47% | CAD 12.83 | CAD 12.97 | CAD 12.69 | 425.72K |
| 2026-09-25 | CAD 12.83 | +1.18% | CAD 12.62 | CAD 12.86 | CAD 12.58 | 1.03M |
| 2026-09-24 | CAD 12.68 | -0.47% | CAD 12.72 | CAD 12.76 | CAD 12.54 | 658.03K |
| 2026-09-23 | CAD 12.74 | -0.47% | CAD 12.77 | CAD 12.81 | CAD 12.67 | 1.01M |
| 2026-09-22 | CAD 12.80 | +0.39% | CAD 12.75 | CAD 12.88 | CAD 12.70 | 871.49K |
| 2026-09-21 | CAD 12.75 | +0.39% | CAD 12.72 | CAD 12.75 | CAD 12.63 | 708.31K |
| 2026-09-18 | CAD 12.70 | +0.32% | CAD 12.60 | CAD 12.70 | CAD 12.52 | 2.05M |
| 2026-09-17 | CAD 12.66 | +0.08% | CAD 12.71 | CAD 12.75 | CAD 12.63 | 897.59K |
| 2026-09-16 | CAD 12.65 | -1.25% | CAD 12.81 | CAD 12.92 | CAD 12.60 | 625.30K |
| 2026-09-15 | CAD 12.81 | -2.06% | CAD 13.04 | CAD 13.04 | CAD 12.69 | 1.47M |
| 2026-09-14 | CAD 13.08 | -0.15% | CAD 13.08 | CAD 13.21 | CAD 12.99 | 452.25K |
| 2026-09-11 | CAD 13.10 | +1.47% | CAD 12.99 | CAD 13.13 | CAD 12.93 | 794.56K |
| 2026-09-10 | CAD 12.91 | -2.34% | CAD 13.17 | CAD 13.21 | CAD 12.84 | 693.71K |
| 2026-09-09 | CAD 13.22 | +0.08% | CAD 13.21 | CAD 13.29 | CAD 13.16 | 416.08K |
| 2026-09-08 | CAD 13.21 | -0.90% | CAD 13.30 | CAD 13.31 | CAD 13.18 | 567.76K |
| 2026-09-04 | CAD 13.33 | -0.15% | CAD 13.23 | CAD 13.42 | CAD 13.23 | 462.40K |
| 2026-09-03 | CAD 13.35 | +0.15% | CAD 13.41 | CAD 13.41 | CAD 13.23 | 313.47K |
| 2026-09-02 | CAD 13.33 | -0.60% | CAD 13.38 | CAD 13.50 | CAD 13.25 | 606.13K |
| 2026-09-01 | CAD 13.41 | -1.32% | CAD 13.58 | CAD 13.59 | CAD 13.32 | 511.20K |
| 2026-08-31 | CAD 13.59 | -1.09% | CAD 13.69 | CAD 13.69 | CAD 13.54 | 804.57K |
| 2026-08-28 | CAD 13.74 | -0.22% | CAD 13.77 | CAD 13.83 | CAD 13.63 | 383.44K |
| 2026-08-27 | CAD 13.77 | +0.29% | CAD 13.71 | CAD 13.78 | CAD 13.60 | 373.38K |
| 2026-08-26 | CAD 13.73 | -1.15% | CAD 13.85 | CAD 13.89 | CAD 13.71 | 370.02K |
| 2026-08-25 | CAD 13.89 | -0.93% | CAD 13.96 | CAD 14.02 | CAD 13.74 | 768.91K |
| 2026-08-24 | CAD 14.02 | +0.86% | CAD 13.86 | CAD 14.09 | CAD 13.80 | 761.01K |
| 2026-08-21 | CAD 13.90 | -1.49% | CAD 14.09 | CAD 14.09 | CAD 13.88 | 368.77K |
| 2026-08-20 | CAD 14.11 | +0.57% | CAD 14.04 | CAD 14.12 | CAD 13.97 | 583.70K |
| 2026-08-19 | CAD 14.03 | +0.50% | CAD 14.00 | CAD 14.12 | CAD 13.95 | 360.95K |
| 2026-08-18 | CAD 13.96 | -0.57% | CAD 14.08 | CAD 14.10 | CAD 13.94 | 274.53K |
| 2026-08-17 | CAD 14.04 | +0.43% | CAD 13.90 | CAD 14.04 | CAD 13.90 | 428.05K |
| 2026-08-14 | CAD 13.98 | -0.07% | CAD 14.12 | CAD 14.12 | CAD 13.90 | 430.38K |
| 2026-08-13 | CAD 13.99 | +0.21% | CAD 14.00 | CAD 14.09 | CAD 13.92 | 566.75K |
| 2026-08-12 | CAD 13.96 | +0.79% | CAD 13.84 | CAD 13.97 | CAD 13.78 | 388.00K |
| 2026-08-11 | CAD 13.85 | -0.57% | CAD 13.94 | CAD 13.95 | CAD 13.84 | 267.61K |
| 2026-08-10 | CAD 13.93 | -1.14% | CAD 14.10 | CAD 14.10 | CAD 13.80 | 402.79K |
| 2026-08-07 | CAD 14.09 | +0.79% | CAD 13.93 | CAD 14.14 | CAD 13.90 | 677.59K |
| 2026-08-06 | CAD 13.98 | -2.98% | CAD 14.47 | CAD 14.47 | CAD 13.90 | 583.93K |
| 2026-08-05 | CAD 14.41 | +3.82% | CAD 14.26 | CAD 14.42 | CAD 13.94 | 2.24M |
| 2026-08-04 | CAD 13.88 | -3.54% | CAD 14.26 | CAD 14.45 | CAD 13.84 | 885.39K |
| 2026-07-31 | CAD 14.39 | -0.48% | CAD 14.46 | CAD 14.50 | CAD 14.28 | 392.40K |
| 2026-07-30 | CAD 14.46 | -1.03% | CAD 14.59 | CAD 14.72 | CAD 14.35 | 306.12K |
| 2026-07-29 | CAD 14.61 | -0.95% | CAD 14.73 | CAD 14.73 | CAD 14.46 | 478.60K |
| 2026-07-28 | CAD 14.75 | +1.17% | CAD 14.61 | CAD 14.85 | CAD 14.51 | 315.59K |
| 2026-07-27 | CAD 14.58 | -0.48% | CAD 14.74 | CAD 14.75 | CAD 14.56 | 293.42K |
| 2026-07-24 | CAD 14.65 | +1.38% | CAD 14.50 | CAD 14.65 | CAD 14.50 | 300.71K |
| 2026-07-23 | CAD 14.45 | -1.70% | CAD 14.63 | CAD 14.71 | CAD 14.44 | 307.00K |
| 2026-07-22 | CAD 14.70 | -0.68% | CAD 14.83 | CAD 14.84 | CAD 14.60 | 643.31K |
| 2026-07-21 | CAD 14.80 | +0.48% | CAD 14.70 | CAD 14.83 | CAD 14.62 | 417.50K |
| 2026-07-20 | CAD 14.73 | +0.07% | CAD 14.79 | CAD 14.79 | CAD 14.67 | 534.74K |
| 2026-07-17 | CAD 14.72 | +0.41% | CAD 14.74 | CAD 14.80 | CAD 14.61 | 423.06K |
| 2026-07-16 | CAD 14.66 | +2.16% | CAD 14.36 | CAD 14.68 | CAD 14.36 | 376.95K |
| 2026-07-15 | CAD 14.35 | +0.35% | CAD 14.36 | CAD 14.54 | CAD 14.28 | 303.04K |
| 2026-07-14 | CAD 14.30 | -0.28% | CAD 14.35 | CAD 14.44 | CAD 14.17 | 386.46K |
| 2026-07-13 | CAD 14.34 | +0.99% | CAD 14.20 | CAD 14.36 | CAD 14.18 | 656.02K |
| 2026-07-10 | CAD 14.20 | -0.28% | CAD 14.32 | CAD 14.37 | CAD 14.11 | 246.52K |
| 2026-07-09 | CAD 14.24 | -0.90% | CAD 14.35 | CAD 14.40 | CAD 14.18 | 291.04K |
| 2026-07-08 | CAD 14.37 | -1.03% | CAD 14.42 | CAD 14.47 | CAD 14.26 | 609.82K |
| 2026-07-07 | CAD 14.52 | +1.61% | CAD 14.27 | CAD 14.55 | CAD 14.23 | 1.07M |
| 2026-07-06 | CAD 14.29 | -0.07% | CAD 14.29 | CAD 14.31 | CAD 14.17 | 163.90K |
| 2026-07-03 | CAD 14.30 | +0.21% | CAD 14.26 | CAD 14.34 | CAD 14.23 | 338.93K |
| 2026-07-02 | CAD 14.27 | +2.00% | CAD 14.07 | CAD 14.28 | CAD 13.96 | 475.92K |
| 2026-06-30 | CAD 13.99 | -0.99% | CAD 14.10 | CAD 14.10 | CAD 13.92 | 809.84K |
| 2026-06-29 | CAD 14.13 | -2.01% | CAD 14.41 | CAD 14.45 | CAD 14.07 | 588.21K |
| 2026-06-26 | CAD 14.42 | +2.27% | CAD 14.08 | CAD 14.42 | CAD 14.06 | 696.15K |
| 2026-06-25 | CAD 14.10 | -0.49% | CAD 14.17 | CAD 14.22 | CAD 13.95 | 391.67K |
| 2026-06-24 | CAD 14.17 | +2.61% | CAD 13.95 | CAD 14.18 | CAD 13.92 | 635.88K |
| 2026-06-23 | CAD 13.81 | -0.58% | CAD 13.90 | CAD 14.04 | CAD 13.81 | 735.00K |
| 2026-06-22 | CAD 13.89 | -0.71% | CAD 13.98 | CAD 14.05 | CAD 13.81 | 331.37K |
| 2026-06-19 | CAD 13.99 | +0.58% | CAD 13.90 | CAD 14.09 | CAD 13.90 | 630.40K |
| 2026-06-18 | CAD 13.91 | -0.07% | CAD 13.95 | CAD 14.02 | CAD 13.90 | 651.03K |
| 2026-06-17 | CAD 13.92 | -1.69% | CAD 14.11 | CAD 14.24 | CAD 13.91 | 393.71K |
| 2026-06-16 | CAD 14.16 | +0.64% | CAD 14.07 | CAD 14.20 | CAD 14.04 | 429.63K |
| 2026-06-15 | CAD 14.07 | -1.26% | CAD 14.30 | CAD 14.37 | CAD 14.03 | 445.80K |
| 2026-06-12 | CAD 14.25 | +0.35% | CAD 14.23 | CAD 14.44 | CAD 14.22 | 485.13K |
| 2026-06-11 | CAD 14.20 | +2.68% | CAD 13.85 | CAD 14.21 | CAD 13.76 | 1.10M |
| 2026-06-10 | CAD 13.83 | -2.54% | CAD 14.22 | CAD 14.24 | CAD 13.81 | 556.72K |
| 2026-06-09 | CAD 14.19 | +0.92% | CAD 14.08 | CAD 14.24 | CAD 14.01 | 379.46K |
| 2026-06-08 | CAD 14.06 | +0.14% | CAD 14.08 | CAD 14.14 | CAD 13.94 | 321.98K |
| 2026-06-05 | CAD 14.04 | +0.93% | CAD 13.80 | CAD 14.09 | CAD 13.80 | 723.21K |
| 2026-06-04 | CAD 13.91 | +0.80% | CAD 13.83 | CAD 13.94 | CAD 13.80 | 311.08K |
| 2026-06-03 | CAD 13.80 | -0.72% | CAD 13.90 | CAD 13.90 | CAD 13.75 | 329.63K |
| 2026-06-02 | CAD 13.90 | +0.36% | CAD 13.80 | CAD 14.02 | CAD 13.77 | 384.52K |
| 2026-06-01 | CAD 13.85 | -1.21% | CAD 13.96 | CAD 13.96 | CAD 13.72 | 584.74K |
| 2026-05-29 | CAD 14.02 | -0.71% | CAD 14.07 | CAD 14.15 | CAD 13.96 | 619.28K |
| 2026-05-28 | CAD 14.12 | +0.07% | CAD 14.11 | CAD 14.19 | CAD 14.04 | 224.93K |
| 2026-05-27 | CAD 14.11 | +0.28% | CAD 14.01 | CAD 14.22 | CAD 14.01 | 268.21K |
| 2026-05-26 | CAD 14.07 | -0.28% | CAD 14.06 | CAD 14.10 | CAD 13.97 | 245.87K |