Toronto - Delayed Quote
CAD
Dream Office Real Estate Investment Trust (D-UN.TO)
18.33
+0.41
(+2.29%)
At close: September 4 at 4:00:01 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
Sep 4, 2026
17.81
18.33
17.81
18.33
18.33
5,300
Sep 3, 2026
17.88
18.01
17.80
17.92
17.92
3,900
Sep 2, 2026
18.00
18.10
17.78
17.78
17.78
21,900
Sep 1, 2026
18.11
18.11
17.75
17.94
17.94
22,100
Aug 31, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
18.09
18.37
18.08
18.36
18.36
10,300
Aug 28, 2026
18.26
18.45
18.20
18.38
18.30
14,500
Aug 27, 2026
18.42
18.48
18.20
18.41
18.33
13,000
Aug 26, 2026
18.41
18.42
18.14
18.42
18.34
6,000
Aug 25, 2026
18.38
18.50
18.25
18.50
18.42
15,500
Aug 24, 2026
18.21
18.52
18.13
18.45
18.37
6,400
Aug 21, 2026
18.32
18.51
18.32
18.43
18.35
5,000
Aug 20, 2026
18.25
19.22
18.25
18.88
18.79
9,600
Aug 19, 2026
18.59
19.21
18.53
19.21
19.12
9,700
Aug 18, 2026
18.72
18.72
18.46
18.67
18.59
6,600
Aug 17, 2026
18.87
18.98
18.48
18.74
18.66
12,800
Aug 14, 2026
18.86
18.96
18.79
18.96
18.87
3,900
Aug 13, 2026
19.20
19.20
18.85
18.91
18.82
6,400
Aug 12, 2026
18.68
18.96
18.68
18.96
18.87
4,700
Aug 11, 2026
18.92
19.01
18.77
19.01
18.92
17,700
Aug 10, 2026
18.71
19.19
18.55
18.89
18.80
17,400
Aug 7, 2026
18.26
18.94
18.06
18.65
18.57
23,400
Aug 6, 2026
18.03
18.55
17.91
18.07
17.99
23,700
Aug 5, 2026
18.04
18.31
18.00
18.15
18.07
4,900
Aug 4, 2026
18.64
18.64
18.10
18.16
18.08
9,800
Jul 31, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
18.56
18.56
18.34
18.34
18.26
12,900
Jul 30, 2026
18.71
18.75
18.25
18.75
18.58
33,400
Jul 29, 2026
18.90
18.98
18.60
18.60
18.43
16,900
Jul 28, 2026
18.80
19.07
18.80
19.06
18.89
19,400
Jul 27, 2026
19.26
19.26
18.81
19.01
18.84
8,200
Jul 24, 2026
19.22
19.22
18.75
19.05
18.88
27,800
Jul 23, 2026
18.96
19.08
18.60
18.95
18.78
28,700
Jul 22, 2026
19.41
19.53
19.00
19.00
18.83
12,300
Jul 21, 2026
18.72
19.50
18.60
19.41
19.24
21,400
Jul 20, 2026
19.22
19.22
18.67
18.76
18.59
18,400
Jul 17, 2026
19.40
19.50
19.01
19.27
19.10
45,200
Jul 16, 2026
18.76
19.60
18.76
19.49
19.32
81,400
Jul 15, 2026
18.75
19.07
18.75
18.91
18.74
13,200
Jul 14, 2026
19.11
19.14
18.75
18.76
18.59
13,300
Jul 13, 2026
18.76
19.45
18.76
19.11
18.94
40,500
Jul 10, 2026
18.83
19.11
18.75
18.96
18.79
29,100
Jul 9, 2026
18.78
19.09
18.59
18.84
18.67
60,600
Jul 8, 2026
17.52
18.69
17.52
18.56
18.39
17,100
Jul 7, 2026
18.69
18.90
18.69
18.78
18.61
29,900
Jul 6, 2026
18.78
18.78
18.40
18.70
18.53
31,300
Jul 3, 2026
18.64
18.80
18.52
18.80
18.63
11,400
Jul 2, 2026
17.90
18.82
17.89
18.82
18.65
46,600
Jun 30, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
17.96
18.24
17.90
17.90
17.74
115,300
Jun 29, 2026
17.44
18.00
17.41
17.90
17.66
31,500
Jun 26, 2026
17.45
17.68
17.45
17.64
17.40
5,400
Jun 25, 2026
17.77
17.77
17.52
17.53
17.29
5,200
Jun 24, 2026
17.40
17.80
17.40
17.80
17.56
18,200
Jun 23, 2026
17.59
17.80
17.46
17.51
17.27
12,600
Jun 22, 2026
17.96
17.96
17.44
17.52
17.28
18,700
Jun 19, 2026
17.90
18.02
17.90
18.00
17.76
3,100
Jun 18, 2026
17.90
18.10
17.90
18.02
17.78
17,500
Jun 17, 2026
17.97
18.22
17.92
17.93
17.69
25,500
Jun 16, 2026
17.84
18.14
17.84
18.00
17.76
17,100
Jun 15, 2026
17.85
18.17
17.84
18.01
17.77
23,400
Jun 12, 2026
17.93
18.38
17.93
17.99
17.75
34,100
Jun 11, 2026
17.86
18.20
17.85
18.19
17.94
23,300
Jun 10, 2026
18.01
18.10
17.90
18.10
17.86
17,900
Jun 9, 2026
17.86
18.21
17.86
18.20
17.95
12,800
Jun 8, 2026
17.53
18.10
17.53
18.00
17.76
13,500
Jun 5, 2026
17.36
18.64
17.36
18.31
18.06
75,200
Jun 4, 2026
17.25
17.45
17.17
17.45
17.21
4,300
Jun 3, 2026
17.01
17.14
17.00
17.01
16.78
6,100
Jun 2, 2026
17.18
17.34
17.04
17.04
16.81
9,100
Jun 1, 2026
17.02
17.22
17.02
17.12
16.89
6,700
May 29, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
17.67
17.67
17.10
17.29
17.06
20,000
May 28, 2026
17.53
17.92
17.53
17.71
17.39
26,400
May 27, 2026
17.50
17.80
17.50
17.65
17.33
13,400
May 26, 2026
17.61
17.61
17.25
17.54
17.22
33,700
May 25, 2026
17.75
17.75
17.58
17.58
17.26
10,100
May 22, 2026
17.78
17.89
17.55
17.75
17.43
44,700
May 21, 2026
17.33
17.93
17.33
17.93
17.60
24,000
May 20, 2026
17.32
17.61
17.32
17.54
17.22
10,500
May 19, 2026
17.02
17.42
16.99
17.34
17.03
23,500
May 15, 2026
17.52
17.52
17.12
17.12
16.81
15,700
May 14, 2026
17.14
17.50
17.14
17.46
17.14
16,600
May 13, 2026
17.23
17.55
17.00
17.28
16.97
22,300
May 12, 2026
17.60
17.73
17.28
17.42
17.10
20,800
May 11, 2026
17.41
17.76
17.30
17.60
17.28
54,400
May 8, 2026
16.83
17.64
16.83
17.23
16.92
15,300
May 7, 2026
17.11
17.59
17.11
17.15
16.84
21,800
May 6, 2026
16.83
17.39
16.83
17.11
16.80
44,900
May 5, 2026
16.84
17.03
16.78
17.03
16.72
8,500
May 4, 2026
16.86
17.13
16.67
16.84
16.53
18,500
May 1, 2026
16.75
17.12
16.75
16.89
16.58
3,500
Apr 30, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
17.00
17.00
16.69
16.97
16.66
13,300
Apr 29, 2026
17.18
17.26
16.72
16.87
16.48
25,500
Apr 28, 2026
16.88
17.10
16.65
17.01
16.62
25,300
Apr 27, 2026
16.34
17.12
16.34
16.90
16.51
8,400
Apr 24, 2026
17.14
17.14
16.80
16.94
16.55
8,600
Apr 23, 2026
16.63
16.85
16.46
16.84
16.45
12,900
Apr 22, 2026
16.77
16.93
16.58
16.73
16.35
20,300
Apr 21, 2026
17.07
17.16
16.71
16.75
16.37
8,800
Apr 20, 2026
16.86
17.20
16.78
17.09
16.70
35,200
Apr 17, 2026
17.40
17.55
17.17
17.22
16.82
14,600
Apr 16, 2026
17.15
17.64
17.13
17.24
16.84
51,200
Apr 15, 2026
17.34
17.34
17.05
17.33
16.93
8,700
Apr 14, 2026
16.59
17.37
16.59
17.08
16.69
35,100
Apr 13, 2026
16.19
16.63
16.18
16.63
16.25
13,600
Apr 10, 2026
16.34
16.60
16.25
16.50
16.12
5,300
Apr 9, 2026
16.51
16.53
16.18
16.23
15.86
19,500
Apr 8, 2026
16.45
16.76
16.40
16.53
16.15
10,400
Apr 7, 2026
15.98
16.45
15.98
16.28
15.91
27,200
Apr 6, 2026
16.02
16.34
16.02
16.12
15.75
12,400
Apr 2, 2026
15.78
16.10
15.73
16.03
15.66
80,700
Apr 1, 2026
15.70
15.95
15.61
15.95
15.58
13,400
Mar 31, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
15.50
15.69
15.45
15.69
15.33
13,400
Mar 30, 2026
15.64
15.76
15.50
15.50
15.06
11,900
Mar 27, 2026
15.62
15.71
15.35
15.51
15.07
34,100
Mar 26, 2026
15.71
15.76
15.61
15.64
15.20
10,900
Mar 25, 2026
16.49
16.49
15.74
15.86
15.41
11,200
Mar 24, 2026
15.70
16.21
15.70
15.83
15.38
13,900
Mar 23, 2026
15.67
16.02
15.65
15.69
15.25
21,400
Mar 20, 2026
15.84
15.85
15.62
15.63
15.19
76,100
Mar 19, 2026
15.95
15.96
15.70
15.82
15.37
47,500
Mar 18, 2026
16.20
16.20
15.98
16.00
15.55
12,300
Mar 17, 2026
16.16
16.28
16.01
16.16
15.70
17,100
Mar 16, 2026
15.98
16.19
15.95
15.97
15.52
15,600
Mar 13, 2026
16.43
16.45
15.84
15.98
15.53
77,800
Mar 12, 2026
16.49
16.49
16.02
16.26
15.80
52,600
Mar 11, 2026
16.26
16.40
16.26
16.30
15.84
15,000
Mar 10, 2026
16.57
16.57
16.25
16.44
15.98
46,900
Mar 9, 2026
16.52
16.53
16.01
16.20
15.74
158,100
Mar 6, 2026
16.97
17.08
16.70
16.91
16.43
48,300
Mar 5, 2026
17.18
17.30
16.89
17.28
16.79
57,800
Mar 4, 2026
16.96
17.33
16.96
17.33
16.84
21,100
Mar 3, 2026
17.28
17.28
16.82
17.01
16.53
77,700
Mar 2, 2026
17.13
17.61
17.13
17.20
16.71
36,000
Feb 27, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
17.70
17.70
17.25
17.25
16.76
15,900
Feb 26, 2026
17.50
17.66
17.34
17.59
17.01
13,600
Feb 25, 2026
17.51
17.51
17.13
17.20
16.64
26,200
Feb 24, 2026
17.10
17.37
17.10
17.33
16.76
6,100
Feb 23, 2026
17.51
17.60
16.95
16.98
16.42
52,800
Feb 20, 2026
17.70
18.35
17.41
17.44
16.87
40,900
Feb 19, 2026
17.55
17.65
17.36
17.45
16.88
50,300
Feb 18, 2026
17.57
17.85
17.18
17.32
16.75
23,700
Feb 17, 2026
17.60
17.61
17.35
17.35
16.78
29,300
Feb 13, 2026
17.99
17.99
17.50
17.55
16.97
57,500
Feb 12, 2026
18.49
18.49
17.36
17.50
16.93
49,000
Feb 11, 2026
19.05
19.15
18.01
18.12
17.53
42,400
Feb 10, 2026
19.57
19.80
19.24
19.32
18.69
25,100
Feb 9, 2026
19.31
19.33
19.08
19.30
18.67
6,500
Feb 6, 2026
18.95
19.39
18.87
19.26
18.63
11,500
Feb 5, 2026
18.90
18.90
18.45
18.70
18.09
19,500
Feb 4, 2026
18.59
18.90
18.55
18.78
18.16
5,600
Feb 3, 2026
18.99
18.99
18.35
18.50
17.89
16,400
Feb 2, 2026
18.80
19.19
18.80
18.99
18.37
13,100
Jan 30, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
18.80
18.91
18.35
18.80
18.18
19,800
Jan 29, 2026
19.52
19.52
18.61
18.88
18.18
7,100
Jan 28, 2026
19.81
19.81
18.82
18.91
18.21
13,000
Jan 27, 2026
19.66
19.66
19.05
19.15
18.44
40,000
Jan 26, 2026
19.16
19.40
18.78
19.27
18.56
28,500
Jan 23, 2026
18.84
19.28
18.84
19.10
18.39
6,400
Jan 22, 2026
18.99
19.35
18.67
18.77
18.07
12,600
Jan 21, 2026
19.24
19.39
18.56
18.77
18.07
14,600
Jan 20, 2026
19.41
19.57
19.25
19.31
18.59
32,600
Jan 19, 2026
19.30
19.50
19.28
19.40
18.68
46,300
Jan 16, 2026
19.19
19.46
19.19
19.35
18.63
13,400
Jan 15, 2026
19.15
19.33
19.14
19.33
18.61
39,100
Jan 14, 2026
19.16
19.25
18.89
19.25
18.54
13,800
Jan 13, 2026
19.10
19.18
18.93
19.16
18.45
33,000
Jan 12, 2026
19.27
19.27
19.00
19.00
18.30
4,900
Jan 9, 2026
18.91
19.17
18.58
19.14
18.43
18,200
Jan 8, 2026
18.37
18.98
18.37
18.76
18.07
13,300
Jan 7, 2026
18.48
18.83
18.45
18.80
18.10
8,700
Jan 6, 2026
18.58
18.58
18.30
18.31
17.63
20,900
Jan 5, 2026
18.16
18.72
18.16
18.60
17.91
15,900
Jan 2, 2026
17.85
18.38
17.85
18.15
17.48
8,200
Dec 31, 2025
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
18.19
18.56
18.19
18.22
17.55
7,600
Dec 30, 2025
18.39
18.75
18.39
18.61
17.84
17,800
Dec 29, 2025
18.25
18.38
18.04
18.25
17.50
27,200
Dec 24, 2025
17.91
18.21
17.83
18.20
17.45
13,700
Dec 23, 2025
17.50
17.74
17.44
17.70
16.97
27,100
Dec 22, 2025
17.31
17.58
17.31
17.50
16.78
17,700
Dec 19, 2025
17.23
17.51
17.10
17.35
16.63
37,200
Dec 18, 2025
17.15
17.62
17.14
17.55
16.82
53,700
Dec 17, 2025
17.22
17.50
17.12
17.19
16.48
24,700
Dec 16, 2025
17.16
17.35
16.99
17.22
16.51
28,600
Dec 15, 2025
17.19
17.48
16.99
17.03
16.33
41,200
Dec 12, 2025
17.19
17.53
17.19
17.53
16.81
24,300
Dec 11, 2025
18.13
18.13
17.18
17.47
16.75
28,800
Dec 10, 2025
17.80
17.90
17.25
17.73
17.00
18,000
Dec 9, 2025
17.17
17.38
17.17
17.25
16.54
10,200
Dec 8, 2025
17.57
17.57
17.21
17.21
16.50
23,200
Dec 5, 2025
17.32
18.04
17.30
17.75
17.02
24,400
Dec 4, 2025
17.12
17.41
17.12
17.31
16.59
10,500
Dec 3, 2025
17.25
17.35
17.20
17.20
16.49
10,600
Dec 2, 2025
17.54
17.54
17.03
17.22
16.51
19,700
Dec 1, 2025
17.34
17.50
17.12
17.18
16.47
65,700
Nov 28, 2025
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
17.12
17.49
17.12
17.34
16.62
28,900
Nov 27, 2025
17.39
17.50
17.15
17.29
16.50
11,400
Nov 26, 2025
17.19
17.33
17.00
17.20
16.41
14,600
Nov 25, 2025
16.93
17.20
16.90
17.01
16.23
19,800
Nov 24, 2025
16.83
17.20
16.81
17.13
16.34
8,100
Nov 21, 2025
16.79
16.97
16.69
16.69
15.92
11,700
Nov 20, 2025
16.81
17.03
16.59
16.59
15.83
22,000
Nov 19, 2025
16.99
16.99
16.80
16.84
16.07
10,500
Nov 18, 2025
17.08
17.08
16.81
17.04
16.26
7,300
Nov 17, 2025
17.07
17.64
16.97
17.21
16.42
35,200
Nov 14, 2025
17.17
17.61
17.17
17.61
16.80
7,300
Nov 13, 2025
17.58
17.58
17.15
17.21
16.42
23,300
Nov 12, 2025
17.11
17.72
17.11
17.60
16.79
11,600
Nov 11, 2025
17.44
17.44
17.15
17.20
16.41
7,500
Nov 10, 2025
18.23
18.23
17.33
17.49
16.69
31,500
Nov 7, 2025
18.12
18.27
17.00
17.95
17.13
76,100
Nov 6, 2025
18.18
18.52
18.18
18.44
17.59
12,700
Nov 5, 2025
17.79
18.30
17.79
18.26
17.42
6,600
Nov 4, 2025
18.24
18.25
17.89
18.09
17.26
19,500
Nov 3, 2025
18.35
18.51
17.90
18.37
17.53
19,500
Oct 31, 2025
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
18.15
18.38
18.15
18.35
17.51
11,200
Oct 30, 2025
18.55
18.55
18.12
18.17
17.26
20,400
Oct 29, 2025
19.37
19.37
18.62
18.86
17.91
23,000
Oct 28, 2025
19.16
19.65
19.16
19.45
18.47
15,500
Oct 27, 2025
19.14
19.85
19.14
19.85
18.85
9,000
Oct 24, 2025
19.60
19.80
19.60
19.75
18.76
10,400
Oct 23, 2025
19.37
19.66
19.16
19.64
18.65
14,100
Oct 22, 2025
19.12
19.17
18.84
19.17
18.21
25,600
Oct 21, 2025
19.47
19.59
19.16
19.36
18.39
21,000
Oct 20, 2025
19.08
19.70
19.08
19.70
18.71
11,500
Oct 17, 2025
19.31
19.51
18.78
19.51
18.53
21,900
Oct 16, 2025
19.41
19.81
19.00
19.30
18.33
19,100
Oct 15, 2025
19.08
19.81
19.08
19.68
18.69
24,400
Oct 14, 2025
19.60
19.60
19.10
19.10
18.14
9,600
Oct 10, 2025
19.35
19.35
19.10
19.22
18.25
13,500
Oct 9, 2025
19.63
19.68
19.19
19.42
18.44
9,600
Oct 8, 2025
20.15
20.20
19.60
19.75
18.76
32,300
Oct 7, 2025
20.98
20.98
20.04
20.19
19.17
13,900
Oct 6, 2025
21.46
21.50
20.80
21.20
20.13
13,500
Oct 3, 2025
20.93
21.59
20.93
21.44
20.36
48,800
Oct 2, 2025
20.36
20.71
20.32
20.60
19.56
13,100
Oct 1, 2025
20.25
20.39
20.00
20.22
19.20
17,300
Sep 30, 2025
19.34
19.82
19.34
19.78
18.79
12,500
Sep 29, 2025
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2025
20.16
20.16
19.41
19.59
18.60
17,700
Sep 26, 2025
19.66
19.96
19.47
19.93
18.85
22,900
Sep 25, 2025
19.72
20.08
19.20
19.20
18.16
26,000
Sep 24, 2025
19.34
20.33
19.30
20.12
19.03
36,500
Sep 23, 2025
19.36
19.61
19.14
19.14
18.10
16,200
Sep 22, 2025
19.13
19.87
19.11
19.26
18.22
17,300
Sep 19, 2025
19.33
19.96
19.33
19.68
18.61
27,400
Sep 18, 2025
19.60
19.76
19.50
19.62
18.56
9,400
Sep 17, 2025
19.68
20.00
19.65
19.75
18.68
17,200
Sep 16, 2025
19.93
20.07
19.64
19.68
18.61
20,600
Sep 15, 2025
20.04
20.38
19.98
20.14
19.05
37,800
Sep 12, 2025
19.99
20.09
19.75
20.04
18.95
30,400
Sep 11, 2025
19.85
20.09
19.51
20.00
18.91
17,700
Sep 10, 2025
19.49
19.84
19.46
19.78
18.71
31,100
Sep 9, 2025
19.40
19.53
19.25
19.52
18.46
46,200
Sep 8, 2025
18.19
19.41
18.19
19.40
18.35
84,400
Sep 5, 2025
17.01
18.17
17.01
18.10
17.12
57,800
Sep 4, 2025
16.73
17.27
16.73
17.25
16.31
9,100
