Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Dream Impact Trust (MPCT-UN.TO)

Compare
2.9700
-0.0200
(-0.67%)
At close: April 2 at 3:57:18 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20252.96003.06002.93002.97002.97008,800
Apr 1, 20253.05003.08002.99002.99002.990010,900
Mar 31, 20252.99003.01002.98003.00003.00009,800
Mar 28, 20253.04003.04002.95003.00003.000020,200
Mar 27, 20253.02003.08003.02003.08003.08006,500
Mar 26, 20253.10003.10003.00003.00003.00007,000
Mar 25, 20253.12003.13003.09003.09003.090011,400
Mar 24, 20253.12003.15003.03003.12003.120010,100
Mar 21, 20253.20003.25003.08003.09003.090021,900
Mar 20, 20252.98003.28002.98003.21003.210058,700
Mar 19, 20252.69002.93002.64002.93002.930015,800
Mar 18, 20252.64002.66002.64002.65002.65005,700
Mar 17, 20252.63002.73002.60002.62002.62008,800
Mar 14, 20252.67002.70002.62002.63002.63005,200
Mar 13, 20252.70002.70002.62002.64002.64005,100
Mar 12, 20252.76002.78002.66002.66002.660012,500
Mar 11, 20252.78002.82002.70002.76002.76008,000
Mar 10, 20252.82002.82002.73002.74002.740011,700
Mar 7, 20252.83002.85002.80002.83002.83009,000
Mar 6, 20252.89002.90002.81002.81002.81007,000
Mar 5, 20252.83002.90002.83002.89002.890015,200
Mar 4, 20252.88002.88002.72002.80002.800013,300
Mar 3, 20252.88002.98002.73002.89002.890030,100
Feb 28, 20252.89002.89002.85002.88002.88006,400
Feb 27, 20252.92002.92002.83002.88002.880013,800
Feb 26, 20252.85002.89002.82002.89002.890012,300
Feb 25, 20252.92002.92002.83002.87002.87009,200
Feb 24, 20252.89002.97002.89002.90002.90009,300
Feb 21, 20253.00003.03002.93002.94002.940023,500
Feb 20, 20252.91003.04002.91003.00003.000019,900
Feb 19, 20253.08003.10002.96003.06003.06008,300
Feb 18, 20252.98003.05002.97002.99002.990017,400
Feb 14, 20252.89003.00002.89002.96002.960017,300
Feb 13, 20253.00003.00002.90002.95002.95009,600
Feb 12, 20252.99003.00002.89003.00003.000019,300
Feb 11, 20252.96003.00002.93002.93002.930011,800
Feb 10, 20253.10003.10002.96002.98002.980035,000
Feb 7, 20253.14003.15003.05003.09003.09003,100
Feb 6, 20253.10003.16003.03003.05003.05008,500
Feb 5, 20253.05003.16003.05003.10003.100018,700
Feb 4, 20252.96003.11002.96003.00003.00007,100
Feb 3, 20252.91003.04002.91003.02003.020014,900
Jan 31, 20253.18003.18003.09003.09003.09005,000
Jan 30, 20253.18003.29003.11003.15003.150011,200
Jan 29, 20252.99003.27002.91003.20003.200041,600
Jan 28, 20252.96003.01002.92002.96002.96007,400
Jan 27, 20253.07003.11002.98002.98002.980011,900
Jan 24, 20253.05003.12002.99003.06003.060011,500
Jan 23, 20253.12003.14003.09003.09003.09002,600
Jan 22, 20253.18003.23003.13003.14003.140016,800
Jan 21, 20253.26003.26003.19003.19003.19006,300
Jan 20, 20253.16003.29003.16003.20003.200022,500
Jan 17, 20253.28003.28003.15003.16003.160028,200
Jan 16, 20253.27003.33003.23003.26003.260016,900
Jan 15, 20253.34003.34003.21003.30003.300029,300
Jan 14, 20253.41003.50003.23003.29003.290029,000
Jan 13, 20253.50003.54003.44003.44003.44006,800
Jan 10, 20253.59003.59003.42003.52003.520010,100
Jan 9, 20253.49003.57003.48003.56003.56009,400
Jan 8, 20253.63003.67003.49003.49003.490020,500
Jan 7, 20253.82003.82003.66003.66003.66006,800
Jan 6, 20253.95003.95003.71003.87003.870015,500
Jan 3, 20253.90003.97003.88003.94003.940016,900
Jan 2, 20253.84003.92003.84003.91003.910011,100
Dec 31, 20243.75003.83003.75003.79003.79009,400
Dec 30, 20243.80003.80003.63003.76003.760073,900
Dec 27, 20243.61003.88003.61003.78003.780033,500
Dec 24, 20243.65003.82003.65003.76003.760021,400
Dec 23, 20243.78003.78003.65003.65003.650025,400
Dec 20, 20243.84003.84003.61003.76003.760031,500
Dec 19, 20243.90003.90003.71003.72003.720024,000
Dec 18, 20243.90003.94003.77003.77003.770028,900
Dec 17, 20243.89003.94003.79003.83003.830028,400
Dec 16, 20243.99004.07003.88003.88003.880037,100
Dec 13, 20244.06004.06003.97004.05004.050032,000
Dec 12, 20244.10004.10003.92003.96003.960031,100
Dec 11, 20244.00004.11003.99004.10004.100017,700
Dec 10, 20244.15004.15003.98004.00004.000017,600
Dec 9, 20244.20004.26004.05004.08004.080035,700
Dec 6, 20244.22004.23004.12004.20004.200019,300
Dec 5, 20244.27004.27004.11004.17004.170026,200
Dec 4, 20244.28004.33004.12004.12004.120019,100
Dec 3, 20244.30004.33004.25004.25004.250039,200
Dec 2, 20244.39004.40004.30004.30004.300037,000
Nov 29, 20244.28004.41004.28004.34004.340040,500
Nov 28, 20244.25004.47004.25004.34004.340046,500
Nov 27, 20244.25004.30004.17004.25004.250028,500
Nov 26, 20244.32004.32004.17004.17004.170052,600
Nov 25, 20244.34004.41004.32004.37004.370028,700
Nov 22, 20244.18004.32004.18004.30004.300026,900
Nov 21, 20244.25004.25004.15004.18004.180019,800
Nov 20, 20244.17004.31004.16004.17004.170043,700
Nov 19, 20244.36004.36004.20004.29004.290039,900
Nov 18, 20244.18004.44004.18004.36004.360041,400
Nov 15, 20244.20004.23004.15004.15004.150011,000
Nov 14, 20244.17004.29004.15004.21004.210026,500
Nov 13, 20244.18004.18004.05004.09004.090011,700
Nov 12, 20244.17004.22004.13004.15004.150011,700
Nov 11, 20244.00004.28004.00004.15004.150026,400
Nov 8, 20244.00004.17003.97003.97003.970024,100
Nov 7, 20244.07004.07003.91004.01004.010024,500
Nov 6, 20244.10004.14003.98004.09004.090018,400
Nov 5, 20244.16004.16004.07004.07004.070020,000
Nov 4, 20244.00004.05003.98004.01004.010032,000
Nov 1, 20244.05004.10004.01004.01004.010015,500
Oct 31, 20244.20004.23004.04004.04004.040018,500
Oct 30, 20244.20004.25004.20004.22004.22003,600
Oct 29, 20244.29004.29004.22004.22004.220010,400
Oct 28, 20244.21004.36004.21004.31004.31007,300
Oct 25, 20244.20004.33004.20004.28004.280024,400
Oct 24, 20244.20004.23004.20004.20004.20005,500
Oct 23, 20244.21004.31004.20004.20004.200010,200
Oct 22, 20244.20004.33004.20004.20004.200025,700
Oct 21, 20244.17004.35004.17004.20004.200021,500
Oct 18, 20244.45004.53004.40004.40004.40006,500
Oct 17, 20244.60004.60004.36004.46004.460018,100
Oct 16, 20244.29004.62004.29004.60004.600036,000
Oct 15, 20244.28004.32004.26004.29004.29005,000
Oct 11, 20244.20004.28004.20004.26004.260018,600
Oct 10, 20244.15004.20004.12004.19004.190017,700
Oct 9, 20244.13004.19004.13004.15004.150027,600
Oct 8, 20244.11004.15004.08004.12004.120017,200
Oct 7, 20244.06004.11004.03004.08004.080033,500
Oct 4, 20244.10004.12004.05004.05004.05009,100
Oct 3, 20244.10004.10004.03004.04004.04009,700
Oct 2, 20244.09004.11004.01004.08004.080011,800
Oct 1, 20244.13004.13004.01004.01004.010014,000
Sep 30, 20244.06004.12004.06004.11004.11009,000
Sep 27, 20244.14004.14004.02004.02004.020010,600
Sep 26, 20244.05004.13004.05004.08004.080048,300
Sep 25, 20244.11004.18004.07004.07004.070017,700
Sep 24, 20244.10004.14004.03004.14004.140017,800
Sep 23, 20243.95004.16003.95004.11004.110026,600
Sep 20, 20243.99004.10003.95004.10004.100014,000
Sep 19, 20244.18004.18004.09004.10004.100027,300
Sep 18, 20244.10004.14004.01004.12004.120036,800
Sep 17, 20243.89004.16003.89004.09004.090047,900
Sep 16, 20243.92004.01003.80004.01004.010034,500
Sep 13, 20243.64003.93003.64003.93003.930054,300
Sep 12, 20243.56003.63003.52003.53003.530053,100
Sep 11, 20243.40003.55003.40003.53003.53009,000
Sep 10, 20243.35003.43003.27003.40003.400014,100
Sep 9, 20243.40003.40003.28003.28003.28006,900
Sep 6, 20243.34003.34003.25003.30003.300016,200
Sep 5, 20243.42003.45003.32003.36003.360018,600
Sep 4, 20243.59003.59003.40003.44003.440015,000
Sep 3, 20243.46003.46003.31003.35003.350017,000
Aug 30, 20243.59003.65003.43003.47003.470056,000
Aug 29, 20243.52003.67003.52003.67003.670021,300
Aug 28, 20243.70003.70003.52003.53003.530016,700
Aug 27, 20243.71003.71003.65003.69003.69009,500
Aug 26, 20243.64003.76003.60003.71003.710018,500
Aug 23, 20243.33003.63003.30003.60003.600033,000
Aug 22, 20243.34003.42003.33003.37003.37006,200
Aug 21, 20243.30003.48003.30003.35003.350028,700
Aug 20, 20243.21003.29003.21003.25003.250018,200
Aug 19, 20243.21003.25003.20003.20003.200013,200
Aug 16, 20243.14003.30003.14003.21003.210030,400
Aug 15, 20243.22003.29003.04003.24003.2400111,600
Aug 14, 20243.30003.30003.20003.22003.220015,300
Aug 13, 20243.26003.29003.24003.25003.250016,200
Aug 12, 20243.45003.46003.26003.27003.270018,200
Aug 9, 20243.40003.43003.34003.42003.42006,800
Aug 8, 20243.43003.51003.39003.39003.39008,900
Aug 7, 20243.63003.63003.40003.40003.400017,500
Aug 6, 20243.52003.63003.47003.55003.550017,800
Aug 2, 20243.75003.75003.55003.55003.55009,100
Aug 1, 20243.67003.69003.60003.65003.65009,100
Jul 31, 20243.71003.80003.69003.69003.690013,000
Jul 30, 20243.86003.86003.74003.79003.79006,700
Jul 29, 20243.93003.93003.70003.79003.790017,000
Jul 26, 20243.84003.90003.80003.87003.870010,100
Jul 25, 20243.93003.93003.82003.83003.830017,700
Jul 24, 20243.87003.93003.85003.88003.880021,300
Jul 23, 20243.70003.89003.65003.85003.850024,500
Jul 22, 20243.60003.70003.59003.70003.700034,700
Jul 19, 20243.57003.57003.52003.52003.520014,800
Jul 18, 20243.65003.65003.53003.53003.530010,700
Jul 17, 20243.61003.70003.59003.62003.62007,100
Jul 16, 20243.50003.65003.48003.62003.620026,700
Jul 15, 20243.27003.58003.27003.57003.570016,400
Jul 12, 20243.30003.48003.30003.46003.460017,700
Jul 11, 20243.25003.40003.25003.37003.370038,100
Jul 10, 20243.25003.33003.25003.30003.30009,800
Jul 9, 20243.35003.37003.31003.33003.33007,000
Jul 8, 20243.34003.43003.34003.40003.40006,500
Jul 5, 20243.45003.45003.40003.40003.40004,100
Jul 4, 20243.40003.42003.40003.40003.40009,100
Jul 3, 20243.40003.49003.40003.40003.40005,600
Jul 2, 20243.44003.46003.37003.37003.370018,900
Jun 28, 20243.43003.53003.43003.46003.46004,600
Jun 27, 20243.59003.59003.45003.45003.450043,800
Jun 26, 20243.64003.68003.60003.60003.60002,900
Jun 25, 20243.75003.76003.63003.66003.66002,200
Jun 24, 20243.61003.68003.61003.67003.67002,400
Jun 21, 20243.71003.71003.59003.59003.59009,300
Jun 20, 20243.70003.77003.67003.67003.670011,500
Jun 19, 20243.70003.72003.70003.70003.700012,600
Jun 18, 20243.76003.78003.71003.71003.71007,300
Jun 17, 20243.74003.89003.70003.78003.78006,200
Jun 14, 20243.75003.88003.75003.86003.86008,200
Jun 13, 20243.81003.86003.78003.86003.86004,300
Jun 12, 20243.87003.87003.80003.83003.83005,200
Jun 11, 20243.73003.96003.73003.92003.920010,800
Jun 10, 20243.82003.94003.69003.69003.69003,000
Jun 7, 20243.97003.97003.83003.83003.83002,100
Jun 6, 20243.95003.95003.88003.94003.94007,500
Jun 5, 20243.70003.96003.70003.93003.930014,400
Jun 4, 20243.75003.80003.71003.71003.710019,900
Jun 3, 20243.83003.85003.76003.79003.79008,400
May 31, 20243.90003.94003.77003.80003.800017,700
May 30, 20243.99003.99003.88003.88003.88002,400
May 29, 20243.95003.95003.80003.92003.920017,400
May 28, 20244.11004.11003.96003.96003.960010,300
May 27, 20244.05004.19003.93004.00004.00009,200
May 24, 20244.10004.17004.05004.05004.05007,200
May 23, 20244.30004.30004.08004.08004.080014,300
May 22, 20244.24004.32004.22004.23004.23007,100
May 21, 20244.19004.32004.15004.25004.250020,500
May 17, 20244.01004.23004.01004.20004.200014,900
May 16, 20243.97004.06003.93004.06004.06005,700
May 15, 20243.87004.05003.87004.00004.000054,400
May 14, 20243.85004.04003.85003.85003.850022,200
May 13, 20244.00004.02003.85003.88003.88005,900
May 10, 20243.95003.95003.86003.90003.90001,700
May 9, 20243.84003.93003.84003.88003.88008,300
May 8, 20244.10004.10003.82003.84003.840041,500
May 7, 20244.22004.23004.08004.10004.100025,100
May 6, 20244.25004.25004.11004.11004.11003,500
May 3, 20244.13004.22004.13004.15004.150022,000
May 2, 20244.11004.14004.10004.11004.11001,100
May 1, 20244.07004.12004.06004.06004.06007,500
Apr 30, 20244.06004.15004.06004.07004.07005,300
Apr 29, 20244.06004.25004.06004.15004.150014,700
Apr 26, 20244.16004.19004.07004.07004.07008,200
Apr 25, 20244.19004.19004.08004.15004.150011,700
Apr 24, 20244.14004.14004.10004.13004.13002,500
Apr 23, 20244.13004.19004.12004.14004.14006,500
Apr 22, 20244.30004.30004.06004.06004.060019,800
Apr 19, 20244.20004.22004.06004.08004.080019,000
Apr 18, 20244.40004.45004.13004.15004.150022,300
Apr 17, 20244.55004.61004.26004.31004.310021,900
Apr 16, 20244.55004.63004.51004.52004.520023,400
Apr 15, 20244.71004.71004.56004.60004.600027,800
Apr 12, 20244.71004.75004.62004.65004.650012,700
Apr 11, 20244.61004.75004.55004.75004.750011,500
Apr 10, 20244.86004.86004.55004.63004.630013,300
Apr 9, 20244.97004.97004.72004.90004.900030,600
Apr 8, 20244.60004.65004.50004.62004.620011,700
Apr 5, 20244.61004.72004.56004.62004.620015,700
Apr 4, 20244.46004.78004.46004.52004.52006,400
Apr 3, 20244.60004.61004.47004.55004.550011,800
Apr 2, 20244.74004.74004.54004.56004.560017,200

Related Tickers

MRT-UN.TO Morguard Real Estate Investment Trust
5.65
-0.53%
 
AX-UN.TO Artis Real Estate Investment Trust
7.76
+0.13%
 
HR-UN.TO H&R Real Estate Investment Trust
10.05
-0.89%
 
CRR-UN.TO Crombie Real Estate Investment Trust
14.47
-0.34%
 
AHH Armada Hoffler Properties, Inc.
7.36
-0.81%