OTC Markets OTCPK - Delayed Quote
USD
Dream Industrial Real Estate Investment Trust (DREUF)
9.03
-0.10
(-1.10%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
9.04
9.04
9.03
9.03
9.03
923,900
Oct 30, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
9.17
9.21
9.09
9.13
9.09
36,100
Oct 28, 2026
9.11
9.11
9.11
9.11
9.07
7,600
Oct 27, 2026
9.15
9.15
9.15
9.15
9.11
-
Oct 26, 2026
9.15
9.15
9.15
9.15
9.11
8,000
Oct 23, 2026
9.34
9.34
9.34
9.34
9.30
519,400
Oct 22, 2026
9.21
9.21
9.21
9.21
9.16
-
Oct 21, 2026
9.28
9.28
9.21
9.21
9.16
22,200
Oct 20, 2026
9.18
9.18
9.18
9.18
9.14
94,400
Oct 19, 2026
9.10
9.10
9.10
9.10
9.06
-
Oct 16, 2026
9.10
9.10
9.10
9.10
9.06
94,300
Oct 15, 2026
9.17
9.19
9.17
9.19
9.14
51,500
Oct 14, 2026
8.92
8.98
8.92
8.98
8.94
97,700
Oct 13, 2026
8.92
8.93
8.91
8.93
8.89
13,100
Oct 12, 2026
8.95
8.95
8.95
8.95
8.91
700
Oct 9, 2026
8.93
8.93
8.93
8.93
8.89
-
Oct 8, 2026
8.93
8.93
8.93
8.93
8.89
59,400
Oct 7, 2026
8.78
8.78
8.78
8.78
8.74
4,400
Oct 6, 2026
8.81
8.89
8.80
8.80
8.76
99,000
Oct 5, 2026
8.91
8.92
8.78
8.78
8.74
99,700
Oct 2, 2026
8.92
8.92
8.92
8.92
8.88
59,300
Oct 1, 2026
8.86
8.86
8.86
8.86
8.82
74,800
Sep 30, 2026
8.97
8.97
8.94
8.95
8.91
74,700
Sep 29, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
9.03
9.03
9.01
9.01
8.97
45,900
Sep 28, 2026
9.15
9.15
9.06
9.06
8.98
31,200
Sep 25, 2026
8.96
8.96
8.96
8.96
8.88
42,200
Sep 24, 2026
8.95
8.95
8.91
8.91
8.83
65,100
Sep 23, 2026
9.00
9.08
9.00
9.08
9.00
127,100
Sep 22, 2026
9.06
9.13
9.06
9.10
9.02
11,000
Sep 21, 2026
9.05
9.05
9.04
9.04
8.96
16,800
Sep 18, 2026
9.02
9.02
8.98
9.00
8.91
55,300
Sep 17, 2026
9.07
9.07
9.04
9.04
8.96
116,600
Sep 16, 2026
9.25
9.25
9.10
9.10
9.02
139,300
Sep 15, 2026
9.31
9.31
9.15
9.15
9.06
159,700
Sep 14, 2026
9.43
9.43
9.36
9.40
9.31
38,300
Sep 11, 2026
9.41
9.43
9.41
9.41
9.32
349,200
Sep 10, 2026
9.50
9.50
9.29
9.32
9.23
78,900
Sep 9, 2026
9.59
9.60
9.56
9.56
9.47
33,300
Sep 8, 2026
9.62
9.62
9.60
9.60
9.51
63,900
Sep 4, 2026
9.53
9.68
9.53
9.64
9.55
102,700
Sep 3, 2026
9.67
9.67
9.67
9.67
9.58
-
Sep 2, 2026
9.68
9.68
9.67
9.67
9.58
84,400
Sep 1, 2026
9.64
9.64
9.64
9.64
9.55
24,900
Aug 31, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
9.79
9.82
9.79
9.80
9.70
91,200
Aug 28, 2026
9.96
9.96
9.87
9.87
9.74
18,900
Aug 27, 2026
9.90
9.90
9.90
9.90
9.76
186,700
Aug 26, 2026
10.03
10.03
10.03
10.03
9.89
-
Aug 25, 2026
9.93
10.03
9.93
10.03
9.89
206,900
Aug 24, 2026
10.00
10.12
9.98
10.12
9.98
3,700
Aug 21, 2026
10.10
10.10
10.09
10.09
9.95
15,300
Aug 20, 2026
10.17
10.19
10.17
10.19
10.05
82,800
Aug 19, 2026
10.14
10.16
10.14
10.16
10.02
78,500
Aug 18, 2026
10.14
10.14
10.14
10.14
10.00
77,200
Aug 17, 2026
10.06
10.06
10.06
10.06
9.93
-
Aug 14, 2026
10.06
10.06
10.06
10.06
9.93
6,700
Aug 13, 2026
10.04
10.04
10.02
10.02
9.89
364,600
Aug 12, 2026
9.96
10.00
9.96
10.00
9.86
17,200
Aug 11, 2026
9.94
9.94
9.94
9.94
9.80
-
Aug 10, 2026
10.02
10.02
9.94
9.94
9.80
46,800
Aug 7, 2026
9.96
9.96
9.96
9.96
9.82
-
Aug 6, 2026
10.14
10.14
9.93
9.96
9.82
22,200
Aug 5, 2026
10.05
10.09
10.05
10.09
9.95
29,200
Aug 4, 2026
10.10
10.10
9.92
9.92
9.78
143,900
Aug 3, 2026
10.28
10.28
10.28
10.28
10.14
-
Jul 31, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
10.27
10.28
10.27
10.28
10.14
484,500
Jul 30, 2026
10.42
10.42
10.36
10.36
10.18
11,800
Jul 29, 2026
10.35
10.40
10.30
10.40
10.22
14,000
Jul 28, 2026
10.37
10.37
10.37
10.37
10.19
-
Jul 27, 2026
10.37
10.37
10.37
10.37
10.19
17,300
Jul 24, 2026
10.35
10.39
10.35
10.39
10.21
328,800
Jul 23, 2026
10.44
10.44
10.44
10.44
10.26
-
Jul 22, 2026
10.39
10.44
10.39
10.44
10.26
297,400
Jul 21, 2026
10.45
10.49
10.42
10.49
10.30
93,900
Jul 20, 2026
10.47
10.47
10.47
10.47
10.29
30,800
Jul 17, 2026
10.45
10.45
10.45
10.45
10.26
-
Jul 16, 2026
10.45
10.45
10.45
10.45
10.26
66,600
Jul 15, 2026
10.26
10.26
10.18
10.18
10.00
16,800
Jul 14, 2026
10.19
10.19
10.19
10.19
10.01
22,100
Jul 13, 2026
10.11
10.11
10.11
10.11
9.93
19,800
Jul 10, 2026
10.03
10.04
10.03
10.03
9.85
23,800
Jul 9, 2026
10.16
10.16
10.16
10.16
9.98
30,600
Jul 8, 2026
10.11
10.14
10.11
10.14
9.96
56,900
Jul 7, 2026
10.09
10.15
10.09
10.15
9.97
55,400
Jul 6, 2026
10.04
10.04
9.98
10.02
9.84
900
Jul 2, 2026
9.93
9.93
9.93
9.93
9.75
-
Jul 1, 2026
9.93
9.93
9.93
9.93
9.75
1,600
Jun 30, 2026
0.041
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
9.87
9.87
9.87
9.87
9.70
153,000
Jun 29, 2026
9.98
9.98
9.95
9.95
9.74
7,500
Jun 26, 2026
10.00
10.12
10.00
10.12
9.90
65,700
Jun 25, 2026
9.98
9.98
9.92
9.93
9.71
58,300
Jun 24, 2026
9.82
9.85
9.82
9.85
9.64
42,000
Jun 23, 2026
9.86
9.86
9.86
9.86
9.64
-
Jun 22, 2026
9.86
9.86
9.86
9.86
9.64
140,400
Jun 18, 2026
9.89
9.92
9.85
9.85
9.64
118,800
Jun 17, 2026
10.09
10.09
10.09
10.09
9.87
17,100
Jun 16, 2026
10.05
10.11
10.05
10.09
9.87
36,300
Jun 15, 2026
10.21
10.21
10.21
10.21
9.99
-
Jun 12, 2026
10.29
10.32
10.20
10.21
9.99
63,900
Jun 11, 2026
9.89
10.16
9.86
10.16
9.94
178,900
Jun 10, 2026
10.18
10.18
10.18
10.18
9.96
-
Jun 9, 2026
10.18
10.18
10.18
10.18
9.96
15,000
Jun 8, 2026
10.11
10.11
10.06
10.06
9.84
47,600
Jun 5, 2026
10.07
10.07
10.07
10.07
9.85
78,600
Jun 4, 2026
9.98
9.98
9.98
9.98
9.76
15,300
Jun 3, 2026
9.96
9.96
9.91
9.93
9.71
75,300
Jun 2, 2026
10.09
10.09
10.09
10.09
9.87
19,600
Jun 1, 2026
9.95
10.00
9.95
10.00
9.78
46,700
May 29, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
10.19
10.19
10.19
10.19
9.97
93,700
May 28, 2026
10.23
10.26
10.23
10.26
9.99
36,200
May 27, 2026
10.12
10.12
10.12
10.12
9.86
-
May 26, 2026
10.12
10.12
10.12
10.12
9.86
44,500
May 22, 2026
10.06
10.12
10.05
10.12
9.86
239,100
May 21, 2026
10.07
10.07
10.07
10.07
9.81
113,600
May 20, 2026
9.90
10.05
9.90
10.05
9.79
48,500
May 19, 2026
9.93
9.95
9.93
9.94
9.68
87,300
May 18, 2026
9.88
10.01
9.55
9.72
9.47
48,600
May 15, 2026
10.06
10.06
9.96
9.97
9.71
53,100
May 14, 2026
10.05
10.20
10.05
10.15
9.89
5,700
May 13, 2026
10.23
10.23
10.15
10.15
9.89
35,000
May 12, 2026
10.76
10.76
10.29
10.29
10.02
73,600
May 11, 2026
10.50
10.51
10.38
10.38
10.11
82,900
May 8, 2026
10.25
10.42
10.25
10.42
10.15
17,200
May 7, 2026
10.22
10.28
10.22
10.26
10.00
4,200
May 6, 2026
10.12
10.12
10.04
10.09
9.83
182,600
May 5, 2026
10.11
10.11
10.01
10.01
9.75
92,400
May 4, 2026
10.10
10.10
10.10
10.10
9.84
-
May 1, 2026
10.18
10.18
10.10
10.10
9.84
34,900
Apr 30, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
10.13
10.13
10.13
10.13
9.87
26,300
Apr 29, 2026
10.12
10.15
10.12
10.15
9.85
30,200
Apr 28, 2026
10.11
10.11
10.11
10.11
9.81
78,300
Apr 27, 2026
10.11
10.11
10.11
10.11
9.81
45,300
Apr 24, 2026
10.14
10.14
10.14
10.14
9.84
11,200
Apr 23, 2026
10.11
10.11
10.11
10.11
9.81
75,100
Apr 22, 2026
10.10
10.10
10.02
10.02
9.72
15,700
Apr 21, 2026
10.04
10.08
10.04
10.08
9.78
16,400
Apr 20, 2026
10.14
10.14
10.07
10.10
9.80
29,600
Apr 17, 2026
10.15
10.18
10.12
10.18
9.88
363,800
Apr 16, 2026
10.05
10.17
10.05
10.13
9.83
4,200
Apr 15, 2026
10.01
10.01
9.96
9.98
9.68
16,800
Apr 14, 2026
9.85
9.92
9.85
9.91
9.61
43,000
Apr 13, 2026
9.60
9.60
9.55
9.55
9.27
134,000
Apr 10, 2026
9.63
9.65
9.63
9.65
9.36
113,300
Apr 9, 2026
9.45
9.45
9.45
9.45
9.17
30,400
Apr 8, 2026
9.50
9.50
9.44
9.44
9.16
42,300
Apr 7, 2026
9.28
9.28
9.28
9.28
9.00
35,300
Apr 6, 2026
9.42
9.42
9.28
9.28
9.00
19,700
Apr 2, 2026
9.21
9.44
9.21
9.41
9.13
375,500
Apr 1, 2026
8.91
8.91
8.91
8.91
8.64
1,200
Mar 31, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
8.85
8.87
8.82
8.87
8.61
700
Mar 30, 2026
8.93
9.00
8.93
8.99
8.68
6,900
Mar 27, 2026
8.84
8.85
8.84
8.85
8.55
6,200
Mar 26, 2026
8.96
8.96
8.96
8.96
8.65
8,100
Mar 25, 2026
8.99
8.99
8.99
8.99
8.68
-
Mar 24, 2026
9.10
9.10
8.99
8.99
8.68
54,300
Mar 23, 2026
9.13
9.17
9.13
9.17
8.85
1,100
Mar 20, 2026
9.07
9.10
8.94
8.94
8.63
2,400
Mar 19, 2026
9.29
9.29
9.28
9.28
8.96
22,200
Mar 18, 2026
9.66
9.66
9.66
9.66
9.33
-
Mar 17, 2026
9.66
9.66
9.66
9.66
9.33
200
Mar 16, 2026
9.18
9.18
9.18
9.18
8.86
-
Mar 13, 2026
9.28
9.28
9.18
9.18
8.86
1,500
Mar 12, 2026
9.24
9.26
9.24
9.26
8.94
600
Mar 11, 2026
9.26
9.26
9.24
9.24
8.92
400
Mar 10, 2026
9.33
9.33
9.33
9.33
9.01
100
Mar 9, 2026
9.16
9.16
8.98
9.04
8.73
2,000
Mar 6, 2026
9.36
9.36
9.31
9.31
8.99
2,800
Mar 5, 2026
9.47
9.48
9.47
9.48
9.15
1,300
Mar 4, 2026
9.46
9.51
9.46
9.51
9.18
1,400
Mar 3, 2026
9.26
9.45
9.26
9.42
9.10
10,600
Mar 2, 2026
9.55
9.55
9.55
9.55
9.22
800
Feb 27, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
9.77
9.81
9.76
9.81
9.47
99,900
Feb 26, 2026
9.65
9.70
9.65
9.68
9.31
312,100
Feb 25, 2026
9.68
9.71
9.67
9.67
9.30
23,500
Feb 24, 2026
9.71
9.77
9.71
9.75
9.37
21,700
Feb 23, 2026
9.81
9.81
9.80
9.80
9.42
58,900
Feb 20, 2026
9.68
9.68
9.68
9.68
9.30
47,900
Feb 19, 2026
9.59
9.69
9.59
9.69
9.32
17,000
Feb 18, 2026
9.42
9.91
9.42
9.82
9.44
1,600
Feb 17, 2026
9.67
9.67
9.67
9.67
9.29
-
Feb 13, 2026
9.51
9.67
9.51
9.67
9.29
500
Feb 12, 2026
9.59
9.59
9.48
9.52
9.15
92,500
Feb 11, 2026
9.96
9.96
9.96
9.96
9.58
-
Feb 10, 2026
9.87
9.96
9.87
9.96
9.58
33,600
Feb 9, 2026
9.86
9.86
9.81
9.81
9.43
54,900
Feb 6, 2026
9.71
9.72
9.70
9.72
9.35
45,800
Feb 5, 2026
9.58
9.58
9.58
9.58
9.21
-
Feb 4, 2026
9.61
9.61
9.58
9.58
9.21
1,700
Feb 3, 2026
9.54
9.54
9.42
9.46
9.09
1,500
Feb 2, 2026
9.39
9.47
9.39
9.47
9.10
1,800
Jan 30, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
9.38
9.38
9.38
9.38
9.02
80,700
Jan 29, 2026
9.52
9.57
9.49
9.57
9.16
51,900
Jan 28, 2026
9.53
9.53
9.53
9.53
9.12
40,900
Jan 27, 2026
9.50
9.50
9.50
9.50
9.09
38,900
Jan 26, 2026
9.53
9.54
9.46
9.46
9.05
20,800
Jan 23, 2026
9.64
9.72
9.63
9.72
9.30
40,200
Jan 22, 2026
9.57
9.57
9.57
9.57
9.16
1,000
Jan 21, 2026
9.47
9.47
9.47
9.47
9.07
500
Jan 20, 2026
9.70
9.70
9.42
9.44
9.03
45,000
Jan 16, 2026
9.63
9.71
9.63
9.71
9.29
33,300
Jan 15, 2026
9.62
9.62
9.60
9.62
9.21
11,900
Jan 14, 2026
9.59
9.59
9.54
9.56
9.15
30,600
Jan 13, 2026
9.53
9.53
9.48
9.48
9.07
4,500
Jan 12, 2026
9.46
9.49
9.44
9.49
9.08
2,000
Jan 9, 2026
9.40
9.47
9.40
9.47
9.06
122,300
Jan 8, 2026
9.42
9.55
9.42
9.49
9.08
35,000
Jan 7, 2026
9.42
9.48
9.36
9.42
9.02
21,900
Jan 6, 2026
9.30
9.38
9.30
9.38
8.98
13,700
Jan 5, 2026
9.31
9.43
9.31
9.43
9.02
43,200
Jan 2, 2026
9.17
9.22
9.15
9.18
8.79
21,700
Dec 31, 2025
9.15
9.15
9.15
9.15
8.76
25,600
Dec 30, 2025
9.25
9.25
9.25
9.25
8.85
37,000
Dec 29, 2025
9.19
9.20
9.16
9.17
8.78
18,200
Dec 26, 2025
9.30
9.30
9.30
9.30
8.90
500
Dec 24, 2025
9.18
9.18
9.18
9.18
8.79
3,400
Dec 23, 2025
9.14
9.21
9.14
9.21
8.82
12,500
Dec 22, 2025
9.22
9.22
9.19
9.19
8.79
400
Dec 19, 2025
9.18
9.18
9.14
9.14
8.75
8,400
Dec 18, 2025
9.24
9.26
9.18
9.18
8.79
1,600
Dec 17, 2025
9.00
9.24
9.00
9.16
8.76
22,900
Dec 16, 2025
8.90
8.90
8.89
8.89
8.51
5,900
Dec 15, 2025
8.52
8.82
8.52
8.82
8.44
17,100
Dec 12, 2025
8.69
8.74
8.69
8.74
8.36
55,200
Dec 11, 2025
8.62
8.66
8.61
8.64
8.27
58,400
Dec 10, 2025
8.54
8.54
8.54
8.54
8.17
78,000
Dec 9, 2025
8.62
8.62
8.59
8.59
8.22
63,000
Dec 8, 2025
8.58
8.65
8.58
8.61
8.24
45,600
Dec 5, 2025
8.28
8.72
8.28
8.61
8.24
98,900
Dec 4, 2025
8.91
8.91
8.91
8.91
8.52
-
Dec 3, 2025
8.67
8.95
8.67
8.91
8.52
73,700
Dec 2, 2025
8.91
8.91
8.91
8.91
8.53
-
Dec 1, 2025
8.94
8.94
8.91
8.91
8.53
37,400
Nov 28, 2025
8.89
8.89
8.88
8.88
8.50
1,200
Nov 26, 2025
8.77
8.77
8.77
8.77
8.39
-
Nov 25, 2025
8.81
8.81
8.77
8.77
8.39
8,900
Nov 24, 2025
8.74
8.75
8.74
8.75
8.37
16,300
Nov 21, 2025
8.70
8.73
8.70
8.73
8.35
23,500
Nov 20, 2025
8.62
8.80
8.62
8.75
8.37
53,000
Nov 19, 2025
8.70
8.70
8.65
8.65
8.28
33,200
Nov 18, 2025
8.63
8.63
8.63
8.63
8.26
-
Nov 17, 2025
8.63
8.63
8.63
8.63
8.26
9,800
Nov 14, 2025
8.62
8.67
8.62
8.67
8.30
13,200
Nov 13, 2025
8.77
8.77
8.68
8.69
8.32
40,900
Nov 12, 2025
8.90
8.91
8.90
8.91
8.53
76,400
Nov 11, 2025
8.91
8.95
8.91
8.95
8.57
7,800
Nov 10, 2025
8.76
8.96
8.76
8.96
8.58
45,400
Nov 7, 2025
8.76
8.80
8.76
8.80
8.42
7,900
Nov 6, 2025
8.84
8.84
8.78
8.78
8.40
75,600
Nov 5, 2025
8.63
8.86
8.63
8.86
8.48
360,200
Nov 4, 2025
8.45
8.52
8.45
8.47
8.11
101,100
Nov 3, 2025
8.50
8.59
8.50
8.58
8.21
127,800
Oct 31, 2025
8.55
8.64
8.53
8.61
8.24
50,900
