Toronto - Delayed Quote
CAD
Dream Industrial Real Estate Investment Trust (DIR-UN.TO)
12.67
-0.07
(-0.55%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.79
12.82
12.55
12.67
12.67
1,156,382
Oct 30, 2026
0.05979
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
12.88
13.01
12.66
12.80
12.74
1,126,748
Oct 28, 2026
12.89
12.90
12.70
12.81
12.75
638,618
Oct 27, 2026
12.89
12.94
12.84
12.86
12.80
444,907
Oct 26, 2026
12.91
12.93
12.79
12.88
12.82
427,136
Oct 23, 2026
13.13
13.14
12.81
12.88
12.82
562,373
Oct 22, 2026
12.80
13.18
12.79
13.17
13.11
515,299
Oct 21, 2026
13.08
13.10
12.82
12.84
12.78
471,694
Oct 20, 2026
12.78
13.07
12.78
13.03
12.97
429,909
Oct 19, 2026
12.81
12.88
12.74
12.79
12.73
710,922
Oct 16, 2026
13.03
13.09
12.85
12.91
12.85
593,677
Oct 15, 2026
12.90
13.04
12.90
12.99
12.93
741,473
Oct 14, 2026
12.76
12.87
12.70
12.80
12.74
518,806
Oct 13, 2026
12.84
12.84
12.65
12.75
12.69
633,416
Oct 9, 2026
12.64
12.76
12.59
12.71
12.65
530,030
Oct 8, 2026
12.65
12.77
12.60
12.64
12.58
632,764
Oct 7, 2026
12.61
12.80
12.45
12.71
12.65
1,045,004
Oct 6, 2026
12.50
12.70
12.49
12.65
12.59
814,701
Oct 5, 2026
12.61
12.69
12.41
12.51
12.45
713,076
Oct 2, 2026
12.71
12.78
12.60
12.67
12.61
546,177
Oct 1, 2026
12.79
12.79
12.41
12.68
12.62
811,239
Sep 30, 2026
12.81
12.84
12.69
12.75
12.69
531,720
Sep 29, 2026
0.05979
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
12.79
12.87
12.75
12.80
12.74
503,827
Sep 28, 2026
12.83
12.97
12.69
12.89
12.77
425,723
Sep 25, 2026
12.62
12.86
12.58
12.83
12.71
1,034,387
Sep 24, 2026
12.72
12.76
12.54
12.68
12.56
658,034
Sep 23, 2026
12.77
12.81
12.67
12.74
12.62
1,013,381
Sep 22, 2026
12.75
12.88
12.70
12.80
12.68
871,492
Sep 21, 2026
12.72
12.75
12.63
12.75
12.63
708,310
Sep 18, 2026
12.60
12.70
12.52
12.70
12.58
2,048,281
Sep 17, 2026
12.71
12.75
12.63
12.66
12.54
897,591
Sep 16, 2026
12.81
12.92
12.60
12.65
12.53
625,298
Sep 15, 2026
13.04
13.04
12.69
12.81
12.69
1,473,270
Sep 14, 2026
13.08
13.21
12.99
13.08
12.96
452,250
Sep 11, 2026
12.99
13.13
12.93
13.10
12.98
794,564
Sep 10, 2026
13.17
13.21
12.84
12.91
12.79
693,705
Sep 9, 2026
13.21
13.29
13.16
13.22
13.10
416,083
Sep 8, 2026
13.30
13.31
13.18
13.21
13.09
567,756
Sep 4, 2026
13.23
13.42
13.23
13.33
13.21
462,401
Sep 3, 2026
13.41
13.41
13.23
13.35
13.23
313,465
Sep 2, 2026
13.38
13.50
13.25
13.33
13.21
606,134
Sep 1, 2026
13.58
13.59
13.32
13.41
13.29
511,200
Aug 31, 2026
0.05979
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
13.69
13.69
13.54
13.59
13.46
804,574
Aug 28, 2026
13.77
13.83
13.63
13.74
13.55
383,444
Aug 27, 2026
13.71
13.78
13.60
13.77
13.58
373,382
Aug 26, 2026
13.85
13.89
13.71
13.73
13.54
370,015
Aug 25, 2026
13.96
14.02
13.74
13.89
13.70
768,909
Aug 24, 2026
13.86
14.09
13.80
14.02
13.83
761,009
Aug 21, 2026
14.09
14.09
13.88
13.90
13.71
368,770
Aug 20, 2026
14.04
14.12
13.97
14.11
13.92
583,696
Aug 19, 2026
14.00
14.12
13.95
14.03
13.84
360,947
Aug 18, 2026
14.08
14.10
13.94
13.96
13.77
274,525
Aug 17, 2026
13.90
14.04
13.90
14.04
13.85
428,051
Aug 14, 2026
14.12
14.12
13.90
13.98
13.79
430,381
Aug 13, 2026
14.00
14.09
13.92
13.99
13.80
566,750
Aug 12, 2026
13.84
13.97
13.78
13.96
13.77
387,998
Aug 11, 2026
13.94
13.95
13.84
13.85
13.66
267,608
Aug 10, 2026
14.10
14.10
13.80
13.93
13.74
402,790
Aug 7, 2026
13.93
14.14
13.90
14.09
13.90
677,591
Aug 6, 2026
14.47
14.47
13.90
13.98
13.79
583,930
Aug 5, 2026
14.26
14.42
13.94
14.41
14.21
2,235,432
Aug 4, 2026
14.26
14.45
13.84
13.88
13.69
885,385
Jul 31, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
14.46
14.50
14.28
14.39
14.19
392,399
Jul 30, 2026
14.59
14.72
14.35
14.46
14.21
306,118
Jul 29, 2026
14.73
14.73
14.46
14.61
14.35
478,596
Jul 28, 2026
14.61
14.85
14.51
14.75
14.49
315,588
Jul 27, 2026
14.74
14.75
14.56
14.58
14.32
293,416
Jul 24, 2026
14.50
14.65
14.50
14.65
14.39
300,708
Jul 23, 2026
14.63
14.71
14.44
14.45
14.20
306,996
Jul 22, 2026
14.83
14.84
14.60
14.70
14.44
643,310
Jul 21, 2026
14.70
14.83
14.62
14.80
14.54
417,496
Jul 20, 2026
14.79
14.79
14.67
14.73
14.47
534,738
Jul 17, 2026
14.74
14.80
14.61
14.72
14.46
423,060
Jul 16, 2026
14.36
14.68
14.36
14.66
14.40
376,949
Jul 15, 2026
14.36
14.54
14.28
14.35
14.10
303,039
Jul 14, 2026
14.35
14.44
14.17
14.30
14.05
386,456
Jul 13, 2026
14.20
14.36
14.18
14.34
14.09
656,021
Jul 10, 2026
14.32
14.37
14.11
14.20
13.95
246,517
Jul 9, 2026
14.35
14.40
14.18
14.24
13.99
291,039
Jul 8, 2026
14.42
14.47
14.26
14.37
14.12
609,817
Jul 7, 2026
14.27
14.55
14.23
14.52
14.26
1,066,063
Jul 6, 2026
14.29
14.31
14.17
14.29
14.04
163,900
Jul 3, 2026
14.26
14.34
14.23
14.30
14.05
338,925
Jul 2, 2026
14.07
14.28
13.96
14.27
14.02
475,923
Jun 30, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
14.10
14.10
13.92
13.99
13.74
809,843
Jun 29, 2026
14.41
14.45
14.07
14.13
13.82
588,211
Jun 26, 2026
14.08
14.42
14.06
14.42
14.11
696,150
Jun 25, 2026
14.17
14.22
13.95
14.10
13.79
391,674
Jun 24, 2026
13.95
14.18
13.92
14.17
13.86
635,877
Jun 23, 2026
13.90
14.04
13.81
13.81
13.51
735,001
Jun 22, 2026
13.98
14.05
13.81
13.89
13.59
331,373
Jun 19, 2026
13.90
14.09
13.90
13.99
13.69
630,399
Jun 18, 2026
13.95
14.02
13.90
13.91
13.61
651,034
Jun 17, 2026
14.11
14.24
13.91
13.92
13.62
393,710
Jun 16, 2026
14.07
14.20
14.04
14.16
13.85
429,628
Jun 15, 2026
14.30
14.37
14.03
14.07
13.77
445,797
Jun 12, 2026
14.23
14.44
14.22
14.25
13.94
485,129
Jun 11, 2026
13.85
14.21
13.76
14.20
13.89
1,103,442
Jun 10, 2026
14.22
14.24
13.81
13.83
13.53
556,723
Jun 9, 2026
14.08
14.24
14.01
14.19
13.88
379,457
Jun 8, 2026
14.08
14.14
13.94
14.06
13.76
321,975
Jun 5, 2026
13.80
14.09
13.80
14.04
13.74
723,213
Jun 4, 2026
13.83
13.94
13.80
13.91
13.61
311,080
Jun 3, 2026
13.90
13.90
13.75
13.80
13.50
329,626
Jun 2, 2026
13.80
14.02
13.77
13.90
13.60
384,524
Jun 1, 2026
13.96
13.96
13.72
13.85
13.55
584,744
May 29, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
14.07
14.15
13.96
14.02
13.72
619,275
May 28, 2026
14.11
14.19
14.04
14.12
13.76
224,934
May 27, 2026
14.01
14.22
14.01
14.11
13.75
268,209
May 26, 2026
14.06
14.10
13.97
14.07
13.71
245,867
May 25, 2026
14.14
14.15
14.03
14.11
13.75
116,873
May 22, 2026
13.87
14.14
13.87
14.07
13.71
345,770
May 21, 2026
13.74
13.93
13.70
13.84
13.48
708,504
May 20, 2026
13.60
13.84
13.59
13.77
13.42
367,231
May 19, 2026
13.74
13.78
13.51
13.58
13.23
385,271
May 15, 2026
13.76
13.84
13.66
13.71
13.36
430,912
May 14, 2026
13.83
14.04
13.72
13.95
13.59
428,204
May 13, 2026
13.95
14.02
13.69
13.73
13.38
382,818
May 12, 2026
14.23
14.25
13.93
13.99
13.63
313,174
May 11, 2026
14.26
14.41
14.20
14.25
13.88
497,833
May 8, 2026
14.07
14.32
14.02
14.18
13.82
568,256
May 7, 2026
13.85
14.06
13.73
14.06
13.70
1,254,903
May 6, 2026
13.80
13.96
13.68
13.78
13.43
851,635
May 5, 2026
13.72
13.78
13.57
13.59
13.24
469,292
May 4, 2026
13.70
13.85
13.65
13.73
13.38
375,149
May 1, 2026
13.73
13.85
13.67
13.72
13.37
453,395
Apr 30, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
13.68
13.87
13.64
13.68
13.33
1,027,276
Apr 29, 2026
13.91
13.91
13.66
13.66
13.25
619,500
Apr 28, 2026
13.83
13.91
13.74
13.86
13.45
436,580
Apr 27, 2026
13.75
13.89
13.73
13.80
13.39
359,703
Apr 24, 2026
13.80
13.91
13.76
13.77
13.36
241,587
Apr 23, 2026
13.67
13.88
13.67
13.82
13.41
410,993
Apr 22, 2026
13.75
13.87
13.62
13.64
13.23
369,901
Apr 21, 2026
13.75
13.89
13.62
13.76
13.35
577,845
Apr 20, 2026
13.89
13.91
13.73
13.74
13.33
316,653
Apr 17, 2026
13.73
13.98
13.73
13.92
13.50
1,264,092
Apr 16, 2026
13.65
14.06
13.63
13.73
13.32
614,631
Apr 15, 2026
13.65
13.80
13.56
13.66
13.25
498,003
Apr 14, 2026
13.38
13.72
13.36
13.62
13.21
592,571
Apr 13, 2026
13.27
13.36
13.17
13.34
12.94
551,571
Apr 10, 2026
13.02
13.36
13.02
13.33
12.93
737,623
Apr 9, 2026
13.06
13.18
13.01
13.02
12.63
678,162
Apr 8, 2026
13.10
13.22
13.01
13.10
12.71
669,520
Apr 7, 2026
12.88
12.93
12.75
12.92
12.53
525,828
Apr 6, 2026
13.06
13.13
12.90
12.92
12.53
546,952
Apr 2, 2026
12.69
13.14
12.68
13.07
12.68
868,789
Apr 1, 2026
12.35
12.81
12.35
12.79
12.41
768,392
Mar 31, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
12.41
12.42
12.26
12.37
12.00
871,073
Mar 30, 2026
12.38
12.56
12.28
12.31
11.89
379,007
Mar 27, 2026
12.26
12.36
12.22
12.33
11.91
409,339
Mar 26, 2026
12.41
12.50
12.36
12.36
11.93
418,394
Mar 25, 2026
12.45
12.59
12.40
12.50
12.07
465,709
Mar 24, 2026
12.41
12.58
12.34
12.35
11.92
574,019
Mar 23, 2026
12.41
12.64
12.36
12.47
12.04
532,568
Mar 20, 2026
12.52
12.54
12.22
12.22
11.80
2,600,765
Mar 19, 2026
12.88
12.89
12.53
12.55
12.12
579,773
Mar 18, 2026
13.05
13.11
12.92
12.95
12.50
559,322
Mar 17, 2026
12.95
13.24
12.95
13.05
12.60
627,262
Mar 16, 2026
12.66
12.94
12.66
12.89
12.45
389,014
Mar 13, 2026
12.65
12.75
12.57
12.65
12.21
434,303
Mar 12, 2026
12.65
12.69
12.55
12.61
12.18
574,247
Mar 11, 2026
12.57
12.73
12.49
12.73
12.29
728,197
Mar 10, 2026
12.53
12.85
12.45
12.67
12.23
484,601
Mar 9, 2026
12.40
12.61
12.16
12.56
12.13
979,033
Mar 6, 2026
12.80
12.80
12.56
12.57
12.14
536,544
Mar 5, 2026
12.85
13.00
12.85
12.88
12.44
731,173
Mar 4, 2026
12.87
13.00
12.81
12.92
12.48
680,529
Mar 3, 2026
13.02
13.02
12.64
12.90
12.46
830,937
Mar 2, 2026
13.11
13.24
12.92
13.06
12.61
775,267
Feb 27, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
13.18
13.43
13.15
13.28
12.82
1,159,208
Feb 26, 2026
13.31
13.32
13.19
13.25
12.74
1,764,426
Feb 25, 2026
13.28
13.37
13.18
13.23
12.72
1,010,256
Feb 24, 2026
13.50
13.51
13.27
13.29
12.78
661,541
Feb 23, 2026
13.35
13.46
13.30
13.44
12.92
544,138
Feb 20, 2026
13.25
13.37
13.17
13.30
12.79
571,478
Feb 19, 2026
13.30
13.36
13.10
13.20
12.69
583,462
Feb 18, 2026
13.40
13.58
13.16
13.35
12.83
837,618
Feb 17, 2026
13.06
13.36
13.06
13.29
12.78
557,993
Feb 13, 2026
12.96
13.18
12.90
13.05
12.55
878,999
Feb 12, 2026
13.24
13.30
12.89
12.96
12.46
1,347,201
Feb 11, 2026
13.57
13.57
13.18
13.20
12.69
594,826
Feb 10, 2026
13.39
13.52
13.37
13.45
12.93
369,184
Feb 9, 2026
13.35
13.42
13.26
13.35
12.83
445,862
Feb 6, 2026
13.31
13.38
13.23
13.35
12.83
375,147
Feb 5, 2026
13.14
13.30
13.03
13.30
12.79
541,156
Feb 4, 2026
13.02
13.23
12.95
13.14
12.63
455,152
Feb 3, 2026
13.00
13.08
12.85
12.93
12.43
616,219
Feb 2, 2026
12.91
12.99
12.77
12.98
12.48
999,461
Jan 30, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
12.84
12.89
12.69
12.86
12.36
656,753
Jan 29, 2026
12.90
13.04
12.76
12.95
12.39
574,035
Jan 28, 2026
12.85
12.99
12.80
12.82
12.27
527,907
Jan 27, 2026
13.01
13.09
12.89
12.90
12.35
767,796
Jan 26, 2026
13.38
13.40
12.95
12.99
12.43
752,715
Jan 23, 2026
13.14
13.35
13.08
13.35
12.78
726,273
Jan 22, 2026
13.05
13.24
13.05
13.12
12.56
428,438
Jan 21, 2026
13.01
13.16
12.99
13.01
12.45
628,611
Jan 20, 2026
13.31
13.37
13.00
13.01
12.45
785,315
Jan 19, 2026
13.46
13.54
13.33
13.34
12.77
346,320
Jan 16, 2026
13.40
13.62
13.36
13.52
12.94
535,471
Jan 15, 2026
13.32
13.42
13.32
13.37
12.79
375,809
Jan 14, 2026
13.17
13.35
13.17
13.29
12.72
439,812
Jan 13, 2026
13.20
13.32
13.14
13.16
12.59
622,787
Jan 12, 2026
13.09
13.23
12.98
13.22
12.65
373,510
Jan 9, 2026
13.02
13.20
13.01
13.12
12.56
672,924
Jan 8, 2026
12.97
13.29
12.97
13.05
12.49
914,249
Jan 7, 2026
12.94
13.13
12.91
12.96
12.40
590,967
Jan 6, 2026
12.92
12.98
12.81
12.97
12.41
758,693
Jan 5, 2026
12.60
12.99
12.57
12.88
12.33
552,916
Jan 2, 2026
12.56
12.67
12.55
12.62
12.08
249,237
Dec 31, 2025
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
12.60
12.62
12.50
12.58
12.04
420,951
Dec 30, 2025
12.56
12.71
12.55
12.67
12.07
541,030
Dec 29, 2025
12.53
12.64
12.53
12.59
11.99
268,234
Dec 24, 2025
12.55
12.58
12.51
12.56
11.96
110,550
Dec 23, 2025
12.56
12.65
12.53
12.58
11.98
217,598
Dec 22, 2025
12.60
12.72
12.54
12.59
11.99
312,941
Dec 19, 2025
12.58
12.65
12.53
12.61
12.01
906,744
Dec 18, 2025
12.63
12.81
12.60
12.63
12.03
411,069
Dec 17, 2025
12.44
12.80
12.35
12.57
11.97
1,005,663
Dec 16, 2025
12.07
12.33
12.07
12.18
11.60
321,432
Dec 15, 2025
12.09
12.14
12.01
12.12
11.55
408,623
Dec 12, 2025
11.97
12.14
11.93
12.08
11.51
725,611
Dec 11, 2025
11.86
11.94
11.84
11.91
11.35
526,559
Dec 10, 2025
11.85
11.95
11.81
11.87
11.31
708,184
Dec 9, 2025
11.91
11.97
11.84
11.87
11.31
498,504
Dec 8, 2025
12.00
12.00
11.86
11.89
11.33
569,204
Dec 5, 2025
12.14
12.14
11.90
11.99
11.42
815,953
Dec 4, 2025
12.26
12.35
12.07
12.09
11.52
363,949
Dec 3, 2025
12.40
12.49
12.24
12.30
11.72
443,740
Dec 2, 2025
12.40
12.46
12.36
12.40
11.81
325,959
Dec 1, 2025
12.36
12.52
12.36
12.42
11.83
448,562
Nov 28, 2025
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
12.49
12.49
12.35
12.46
11.87
273,141
Nov 27, 2025
12.42
12.54
12.42
12.51
11.86
169,843
Nov 26, 2025
12.33
12.52
12.32
12.45
11.80
430,988
Nov 25, 2025
12.27
12.45
12.27
12.31
11.67
599,180
Nov 24, 2025
12.35
12.37
12.26
12.26
11.62
236,592
Nov 21, 2025
12.17
12.32
12.13
12.31
11.67
183,326
Nov 20, 2025
12.28
12.39
12.13
12.14
11.51
376,134
Nov 19, 2025
12.20
12.28
12.10
12.23
11.60
427,315
Nov 18, 2025
11.98
12.24
11.98
12.18
11.55
347,878
Nov 17, 2025
12.18
12.20
11.98
12.03
11.41
313,882
Nov 14, 2025
12.18
12.24
12.03
12.17
11.54
316,463
Nov 13, 2025
12.40
12.40
12.19
12.20
11.57
351,205
Nov 12, 2025
12.55
12.66
12.39
12.39
11.75
697,192
Nov 11, 2025
12.40
12.57
12.40
12.54
11.89
220,340
Nov 10, 2025
12.46
12.58
12.39
12.40
11.76
516,443
Nov 7, 2025
12.41
12.41
12.31
12.40
11.76
340,418
Nov 6, 2025
12.50
12.52
12.35
12.39
11.75
401,591
Nov 5, 2025
12.01
12.56
11.97
12.48
11.83
917,119
Nov 4, 2025
11.94
12.02
11.87
11.96
11.34
453,078
Nov 3, 2025
12.05
12.15
11.93
12.10
11.47
414,912
Oct 31, 2025
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
11.97
12.14
11.90
12.09
11.46
394,189
Oct 30, 2025
12.15
12.17
12.00
12.03
11.35
509,701
