Toronto - Free Realtime Quote CAD

Dream Office Real Estate Investment Trust (D-UN.TO)

Compare
15.52
-0.85
(-5.19%)
As of 12:02:41 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202516.3216.3215.5215.5215.527,083
Apr 17, 202516.1216.3716.0916.3716.375,100
Apr 16, 202515.9716.5415.9716.0516.0516,300
Apr 15, 202516.2516.2615.9116.0116.015,100
Apr 14, 202515.8516.0315.3116.0016.009,900
Apr 11, 202514.8615.6514.8415.4715.4710,600
Apr 10, 202516.2416.2414.8615.1315.1324,900
Apr 9, 202514.9716.7214.0516.7116.7147,100
Apr 8, 202515.7616.0914.9015.1815.1852,600
Apr 7, 202516.4016.7715.3015.3815.3878,300
Apr 4, 202517.3117.3116.4016.4116.4136,200
Apr 3, 202517.6017.6117.3017.4017.4010,700
Apr 2, 202517.9117.9117.6517.6517.653,600
Apr 1, 202517.6417.9517.6217.7617.761,700
Mar 31, 2025 0.083 Dividend
Mar 31, 202517.5517.8817.4017.7917.7933,600
Mar 28, 202517.7817.7817.5317.5817.508,200
Mar 27, 202518.0518.1717.7417.7417.665,700
Mar 26, 202518.3518.5617.8917.8917.8136,300
Mar 25, 202518.6018.7018.1018.1518.068,900
Mar 24, 202517.8918.6417.8918.4918.4023,600
Mar 21, 202517.6118.0317.4817.8217.74172,100
Mar 20, 202517.5818.0017.5617.8417.7615,400
Mar 19, 202517.5118.0017.5117.5817.5012,900
Mar 18, 202517.4617.9717.4017.6717.5933,100
Mar 17, 202517.0117.5617.0117.4417.367,800
Mar 14, 202517.4317.4717.0317.0716.9926,300
Mar 13, 202517.4917.6717.1517.1517.0712,200
Mar 12, 202517.0617.2917.0617.2017.124,200
Mar 11, 202517.3717.4416.9117.0016.9232,900
Mar 10, 202517.8817.8917.3517.3517.2711,300
Mar 7, 202517.7518.1017.7517.8817.8011,800
Mar 6, 202518.2118.2117.5217.7017.6211,900
Mar 5, 202517.4818.5517.4818.4318.3423,300
Mar 4, 202517.8017.8517.3817.4517.3745,800
Mar 3, 202517.9318.5917.8017.8017.7221,400
Feb 28, 2025 0.083 Dividend
Feb 28, 202518.0518.3017.9017.9117.836,900
Feb 27, 202518.4518.4818.0518.0517.8811,500
Feb 26, 202518.5918.8418.4618.4818.3121,900
Feb 25, 202517.7018.6017.7018.3418.1728,800
Feb 24, 202517.9918.0217.6217.8917.7221,200
Feb 21, 202518.5018.5017.7517.7517.5814,200
Feb 20, 202518.6418.6418.4518.5118.342,300
Feb 19, 202518.6418.6918.0018.4518.2816,900
Feb 18, 202518.2719.0518.2718.8318.6524,500
Feb 14, 202518.1118.7818.1118.7818.619,600
Feb 13, 202518.4318.5418.1818.4618.2911,900
Feb 12, 202518.2218.3918.0318.2318.0610,800
Feb 11, 202518.8418.8418.2018.2218.0511,000
Feb 10, 202518.1518.9218.1518.7418.579,200
Feb 7, 202518.6518.7418.4518.5018.332,700
Feb 6, 202518.2019.0018.2018.6018.4318,000
Feb 5, 202517.6618.2117.6618.2118.042,700
Feb 4, 202517.8218.0317.6717.8417.6717,900
Feb 3, 202517.5117.9017.3817.9017.7339,300
Jan 31, 2025 0.083 Dividend
Jan 31, 202517.9218.8417.6118.5018.3319,400
Jan 30, 202518.9019.0718.4118.4118.1620,500
Jan 29, 202518.0518.4118.0518.0617.816,800
Jan 28, 202518.7518.7518.2418.2417.9912,600
Jan 27, 202518.3918.8518.3918.5618.308,700
Jan 24, 202519.0019.0018.4518.5118.263,800
Jan 23, 202518.0019.1018.0019.0218.7627,300
Jan 22, 202517.7317.9417.7317.9417.6929,100
Jan 21, 202517.5117.8717.5117.7517.5113,500
Jan 20, 202517.6117.7417.6017.6517.415,900
Jan 17, 202517.5917.6717.5017.5017.2611,500
Jan 16, 202517.5717.5717.3717.4517.2114,400
Jan 15, 202517.4617.7017.4617.5417.309,500
Jan 14, 202517.5117.5717.4617.5017.2631,200
Jan 13, 202517.4017.6417.3517.4617.2214,600
Jan 10, 202517.3217.5917.2517.5017.269,800
Jan 9, 202517.3717.5617.3717.4217.187,000
Jan 8, 202517.3917.3917.0017.2116.9721,400
Jan 7, 202517.5217.5717.1617.5617.3212,800
Jan 6, 202517.7117.7717.4517.4617.2226,200
Jan 3, 202518.0418.0417.8017.8417.597,600
Jan 2, 202518.3418.3417.5817.7417.5020,100
Dec 31, 2024 0.083 Dividend
Dec 31, 202417.1917.9517.1917.8617.6117,000
Dec 30, 202418.0018.0517.3517.4417.1256,800
Dec 27, 202418.1818.5418.1018.2017.8661,800
Dec 24, 202417.7318.6017.7318.3818.048,700
Dec 23, 202417.7318.3117.7318.3117.9715,900
Dec 20, 202417.6518.2617.6518.1017.7718,400
Dec 19, 202417.8517.8917.6317.6517.3221,000
Dec 18, 202418.0018.3117.7617.8317.5024,900
Dec 17, 202417.3118.1517.3118.1517.8122,700
Dec 16, 202418.0718.2217.8317.9217.5916,100
Dec 13, 202418.1918.4818.0818.2017.8616,500
Dec 12, 202418.6418.6618.2318.2317.8914,400
Dec 11, 202418.7619.0018.6518.7218.3711,900
Dec 10, 202418.8019.0618.6818.6818.3420,200
Dec 9, 202418.9519.1318.9018.9018.554,400
Dec 6, 202419.1019.1018.8519.0618.7113,200
Dec 5, 202418.9119.1418.9019.0618.7114,100
Dec 4, 202418.9019.0218.7418.9218.5716,500
Dec 3, 202418.9519.0918.8118.9018.559,700
Dec 2, 202419.1819.1918.8118.8618.5113,600
Nov 29, 2024 0.083 Dividend
Nov 29, 202418.9419.2218.8619.1818.8326,000
Nov 28, 202418.8919.1618.8818.8818.4526,000
Nov 27, 202418.8719.3018.8718.9118.4817,200
Nov 26, 202419.3319.3318.7118.9318.5021,500
Nov 25, 202419.2519.5719.1519.4218.9814,400
Nov 22, 202419.6519.7119.0219.0218.5949,500
Nov 21, 202419.2619.7019.2619.6819.2340,600
Nov 20, 202419.3919.5119.1719.3118.8733,100
Nov 19, 202419.6519.7419.4319.4318.999,900
Nov 18, 202419.5819.8219.5819.6019.1517,300
Nov 15, 202419.6719.9119.5919.7119.2611,600
Nov 14, 202420.0820.0819.6319.6719.2214,500
Nov 13, 202419.8320.1319.6019.8019.3524,800
Nov 12, 202420.0120.2519.7019.9219.4728,900
Nov 11, 202420.2820.7520.1620.5720.1012,100
Nov 8, 202420.8820.8820.1520.5020.0312,900
Nov 7, 202420.1121.1920.1121.1020.628,600
Nov 6, 202420.7320.8020.5520.8020.3310,200
Nov 5, 202420.4120.8820.3720.8820.4013,700
Nov 4, 202420.7020.9820.4120.5520.089,800
Nov 1, 202421.3121.3120.5620.8220.3517,800
Oct 31, 2024 0.083 Dividend
Oct 31, 202420.9821.4020.9721.3020.8116,600
Oct 30, 202422.2022.2021.4521.7421.1615,600
Oct 29, 202422.1722.1721.8122.0921.5022,500
Oct 28, 202421.9222.4421.9122.2621.6725,300
Oct 25, 202422.4922.6522.0022.1321.5467,200
Oct 24, 202422.0022.5021.9822.3921.8015,500
Oct 23, 202422.5522.5521.9621.9621.3813,400
Oct 22, 202422.1922.7522.1922.6122.0120,800
Oct 21, 202422.8322.8322.1622.3521.7650,100
Oct 18, 202422.7423.0022.6722.8422.2335,700
Oct 17, 202422.7922.8422.4522.7822.1821,800
Oct 16, 202422.4022.8822.4022.7622.1634,100
Oct 15, 202422.5022.6222.4022.5421.9433,500
Oct 11, 202422.2722.7522.2722.4421.8511,700
Oct 10, 202422.3022.4222.1922.3521.7626,100
Oct 9, 202422.1622.6522.1622.3321.7416,800
Oct 8, 202422.1722.4122.1722.2621.6718,100
Oct 7, 202422.3122.3622.0022.3521.7640,000
Oct 4, 202422.0222.5622.0222.4621.864,300
Oct 3, 202422.4522.8022.2422.4621.8628,800
Oct 2, 202422.5022.6222.1722.5021.9016,100
Oct 1, 202422.2322.5722.0522.5721.9737,000
Sep 30, 202421.9522.8021.9222.7022.1024,600
Sep 27, 2024 0.083 Dividend
Sep 27, 202421.8722.5521.8722.0921.5035,900
Sep 26, 202422.2322.6022.1022.1921.5220,800
Sep 25, 202422.8522.8522.2422.2921.6225,900
Sep 24, 202422.6523.0422.5522.7922.1038,200
Sep 23, 202422.0923.0022.0922.5821.9046,600
Sep 20, 202422.6622.8322.2022.2021.5326,800
Sep 19, 202422.3022.9422.1722.8222.1329,400
Sep 18, 202422.1222.6822.1022.6021.9262,300
Sep 17, 202421.6122.1321.6122.1221.4517,000
Sep 16, 202421.6522.1521.5021.6120.9640,200
Sep 13, 202420.2722.3020.2722.2021.5380,300
Sep 12, 202420.1620.5920.1620.4619.8442,600
Sep 11, 202419.6320.0519.2320.0519.4551,500
Sep 10, 202420.0320.0319.6119.6919.1022,900
Sep 9, 202419.1320.1119.1019.8419.24155,400
Sep 6, 202419.2319.3018.7718.9718.4020,400
Sep 5, 202419.6520.0019.3119.3118.7323,400
Sep 4, 202419.4020.2619.3319.5318.9462,700
Sep 3, 202419.4019.4919.0819.2418.6616,500
Aug 30, 2024 0.083 Dividend
Aug 30, 202419.2119.5819.2119.4718.8845,900
Aug 29, 202419.2519.4819.0119.2518.5914,200
Aug 28, 202419.3319.4619.1119.2618.6014,600
Aug 27, 202419.2919.6219.0019.4518.7812,100
Aug 26, 202419.4919.8519.1819.3118.6544,900
Aug 23, 202418.0019.4818.0019.4818.8173,100
Aug 22, 202417.8418.2517.8418.0417.4226,100
Aug 21, 202417.9718.0517.7318.0517.4325,500
Aug 20, 202417.9118.0517.6717.7617.158,700
Aug 19, 202418.0618.0717.8417.9317.317,900
Aug 16, 202418.1318.1317.8717.9617.346,000
Aug 15, 202417.6618.4317.6618.1617.5420,300
Aug 14, 202417.8917.8917.4817.8717.2610,800
Aug 13, 202417.4117.8517.4117.7617.1522,900
Aug 12, 202417.7417.9517.2517.6117.0128,700
Aug 9, 202417.4117.7517.1617.7517.1420,500
Aug 8, 202417.5117.8917.4517.7917.1810,700
Aug 7, 202417.8717.8717.3517.4316.8321,100
Aug 6, 202417.2718.0517.1417.8617.2521,400
Aug 2, 202417.9718.1917.2717.6917.0878,000
Aug 1, 202418.4018.5118.0018.3617.7319,700
Jul 31, 2024 0.083 Dividend
Jul 31, 202419.0519.0918.3218.7318.0937,800
Jul 30, 202419.3819.3818.9818.9818.259,100
Jul 29, 202419.7719.9018.9819.2618.5214,000
Jul 26, 202419.2419.8119.2419.5518.8029,800
Jul 25, 202418.9719.5018.9019.3818.6314,400
Jul 24, 202419.5719.7319.1719.3318.5811,900
Jul 23, 202419.1719.8219.1719.5818.8336,600
Jul 22, 202418.1719.2118.1719.1218.3847,200
Jul 19, 202418.3218.4718.0518.2217.526,400
Jul 18, 202418.6018.7118.1618.3717.6616,600
Jul 17, 202418.3419.0518.3418.5417.8324,300
Jul 16, 202418.4718.7018.3718.6117.8937,300
Jul 15, 202417.5018.4717.5018.4717.7633,100
Jul 12, 202417.7917.9917.6617.9217.239,900
Jul 11, 202417.4417.7917.2217.7917.1034,700
Jul 10, 202417.1317.1316.7917.0016.349,600
Jul 9, 202417.4817.4816.9017.1316.4728,600
Jul 8, 202417.7617.8017.1317.5916.9123,200
Jul 5, 202418.5018.5617.8917.8917.2011,800
Jul 4, 202418.3218.7218.3218.3517.648,700
Jul 3, 202417.8918.5017.8918.5017.7915,100
Jul 2, 202417.8718.1517.8518.1517.4510,500
Jun 28, 2024 0.083 Dividend
Jun 28, 202417.8818.1117.8818.0917.395,500
Jun 27, 202417.9818.1817.9818.0317.2621,000
Jun 26, 202418.1618.2317.7517.8817.1133,600
Jun 25, 202418.4018.4918.1918.4317.6412,600
Jun 24, 202418.4018.7518.4018.5317.737,700
Jun 21, 202418.6818.7518.3018.4017.6120,300
Jun 20, 202418.9019.0418.7218.8418.0314,400
Jun 19, 202418.7519.1218.6519.1218.30119,300
Jun 18, 202418.6618.8318.6018.7117.9137,700
Jun 17, 202419.0519.0518.6218.7317.9320,600
Jun 14, 202419.4019.5519.0119.0618.2425,300
Jun 13, 202419.7019.7019.2419.4318.5917,600
Jun 12, 202419.3319.8119.3119.8118.9632,700
Jun 11, 202419.3019.5319.2019.3718.5419,900
Jun 10, 202419.0219.4518.9119.4218.5923,500
Jun 7, 202419.4019.4118.9519.0418.2226,800
Jun 6, 202419.4019.7019.2119.4718.6325,400
Jun 5, 202419.0019.7118.9019.7018.8555,800
Jun 4, 202418.4419.0818.4418.9018.0947,700
Jun 3, 202418.1618.8218.1618.7717.9630,400
May 31, 2024 0.083 Dividend
May 31, 202418.1418.2618.1018.2217.44151,500
May 30, 202417.9718.2217.9718.1417.2817,500
May 29, 202418.0818.3717.7917.9017.0524,900
May 28, 202418.3918.3918.0518.0817.2215,700
May 27, 202418.2118.4618.0918.3617.4910,700
May 24, 202417.5218.1617.4018.0317.1817,300
May 23, 202418.2018.2017.5017.8417.0028,800
May 22, 202417.9818.2317.9818.1417.285,400
May 21, 202418.0118.3017.9818.0317.1829,600
May 17, 202418.2918.2917.9618.0017.1516,100
May 16, 202418.1618.2917.9218.0617.2013,700
May 15, 202418.3018.4418.1018.2817.4119,000
May 14, 202418.2518.5518.2518.3117.4461,000
May 13, 202418.5018.5917.9218.3117.4437,000
May 10, 202418.2618.6918.0518.4217.5563,200
May 9, 202418.1518.6218.1518.4217.5528,400
May 8, 202418.6618.6618.1318.1517.2921,500
May 7, 202418.9519.0018.6618.6617.7812,000
May 6, 202418.6319.1418.6319.0218.1213,300
May 3, 202418.8819.3118.7519.0218.1247,300
May 2, 202418.5418.8718.3018.7617.8716,400
May 1, 202418.9018.9318.3318.6317.7541,400
Apr 30, 202419.0019.0218.8118.9018.0071,000
Apr 29, 2024 0.083 Dividend
Apr 29, 202419.2519.3718.9019.1518.24117,000
Apr 26, 202419.2219.4119.0019.1118.1327,900
Apr 25, 202419.2319.3819.0619.1918.2028,400
Apr 24, 202419.2019.5819.2019.4718.4727,400
Apr 23, 202418.9219.9018.9219.3018.3125,500
Apr 22, 202418.7219.6218.7219.0218.0433,400

Related Tickers

TNT-UN.TO True North Commercial Real Estate Investment Trust
9.03
-2.38%
 
AP-UN.TO Allied Properties Real Estate Investment Trust
15.01
-2.40%
 
RPR-UN.TO RAVELIN PROPERTIES REIT
0.4600
+1.10%
 
INO-UN.TO Inovalis Real Estate Investment Trust
0.8400
+3.70%
 
BTB-UN.TO BTB Real Estate Investment Trust
3.2700
-2.10%
 
HPP Hudson Pacific Properties, Inc.
2.1950
-4.15%
 
CIO City Office REIT, Inc.
4.8300
-0.62%
 
VNO Vornado Realty Trust
32.74
-5.14%
 
MEQA.F MERLIN Properties SOCIMI, S.A.
9.48
+0.90%
 
GECFF Gecina
98.75
+1.80%