Dream Industrial Real Estate Investment Trust (TSX:DIR.UN)
Canada
· Delayed Price · Currency is CAD 11.52
0.00 (0.00%)
Jun 26, 2025, 4:00 PM EDT
TSX:DIR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 11.56 | 11.57 | 11.45 | 11.52 | 11.52 | - | 316,981 |
| Jun 25, 2025 | 11.60 | 11.64 | 11.51 | 11.52 | 11.52 | -0.95% | 587,551 |
| Jun 24, 2025 | 11.64 | 11.73 | 11.60 | 11.63 | 11.63 | - | 349,128 |
| Jun 23, 2025 | 11.82 | 11.82 | 11.55 | 11.63 | 11.63 | -1.36% | 462,753 |
| Jun 20, 2025 | 11.66 | 11.80 | 11.60 | 11.79 | 11.79 | 1.55% | 2,810,484 |
| Jun 19, 2025 | 11.62 | 11.73 | 11.55 | 11.61 | 11.61 | - | 342,828 |
| Jun 18, 2025 | 11.49 | 11.70 | 11.46 | 11.61 | 11.61 | 0.78% | 506,541 |
| Jun 17, 2025 | 11.61 | 11.62 | 11.39 | 11.52 | 11.52 | -0.78% | 673,751 |
| Jun 16, 2025 | 11.71 | 11.73 | 11.58 | 11.61 | 11.61 | -0.85% | 522,281 |
| Jun 13, 2025 | 11.75 | 11.90 | 11.66 | 11.71 | 11.71 | -0.93% | 582,240 |
| Jun 12, 2025 | 11.76 | 11.90 | 11.69 | 11.82 | 11.82 | 0.08% | 645,361 |
| Jun 11, 2025 | 11.99 | 12.00 | 11.75 | 11.81 | 11.81 | -1.01% | 1,354,874 |
| Jun 10, 2025 | 11.77 | 11.95 | 11.73 | 11.93 | 11.93 | 1.71% | 1,061,127 |
| Jun 9, 2025 | 11.70 | 11.82 | 11.60 | 11.73 | 11.73 | 0.69% | 925,195 |
| Jun 6, 2025 | 11.44 | 11.67 | 11.40 | 11.65 | 11.65 | 2.28% | 682,043 |
| Jun 5, 2025 | 11.33 | 11.41 | 11.20 | 11.39 | 11.39 | 0.89% | 504,867 |
| Jun 4, 2025 | 11.30 | 11.35 | 11.16 | 11.29 | 11.29 | -0.53% | 448,909 |
| Jun 3, 2025 | 11.20 | 11.37 | 11.20 | 11.35 | 11.35 | 1.25% | 417,808 |
| Jun 2, 2025 | 11.16 | 11.32 | 11.09 | 11.21 | 11.21 | 0.27% | 556,626 |
| May 30, 2025 | 11.24 | 11.32 | 11.15 | 11.18 | 11.18 | -1.32% | 579,708 |
| May 29, 2025 | 11.10 | 11.43 | 11.05 | 11.33 | 11.27 | 2.72% | 687,820 |
| May 28, 2025 | 11.02 | 11.17 | 10.89 | 11.03 | 10.97 | 0.64% | 1,092,452 |
| May 27, 2025 | 10.84 | 11.04 | 10.84 | 10.96 | 10.90 | 2.33% | 855,745 |
| May 26, 2025 | 10.69 | 10.84 | 10.68 | 10.71 | 10.65 | 1.04% | 653,663 |
| May 23, 2025 | 10.50 | 10.65 | 10.47 | 10.60 | 10.55 | - | 283,887 |
| May 22, 2025 | 10.51 | 10.67 | 10.43 | 10.60 | 10.55 | 1.05% | 472,070 |
| May 21, 2025 | 10.80 | 10.80 | 10.44 | 10.49 | 10.44 | -2.60% | 598,529 |
| May 20, 2025 | 10.84 | 10.97 | 10.77 | 10.77 | 10.71 | -0.83% | 509,868 |
| May 16, 2025 | 10.70 | 10.87 | 10.70 | 10.86 | 10.80 | 1.02% | 483,966 |
| May 15, 2025 | 10.45 | 10.77 | 10.43 | 10.75 | 10.69 | 2.58% | 504,327 |
| May 14, 2025 | 10.53 | 10.64 | 10.43 | 10.48 | 10.43 | -0.57% | 445,664 |
| May 13, 2025 | 10.60 | 10.60 | 10.44 | 10.54 | 10.49 | -0.09% | 351,724 |
| May 12, 2025 | 10.40 | 10.58 | 10.37 | 10.55 | 10.50 | 2.83% | 661,292 |
| May 9, 2025 | 10.17 | 10.29 | 10.02 | 10.26 | 10.21 | 1.58% | 435,516 |
| May 8, 2025 | 10.28 | 10.28 | 9.96 | 10.10 | 10.05 | -1.17% | 904,070 |
| May 7, 2025 | 10.48 | 10.52 | 10.11 | 10.22 | 10.17 | -2.39% | 985,997 |
| May 6, 2025 | 10.60 | 10.66 | 10.46 | 10.47 | 10.42 | -1.87% | 471,897 |
| May 5, 2025 | 10.63 | 10.72 | 10.57 | 10.67 | 10.62 | 0.19% | 508,579 |
| May 2, 2025 | 10.72 | 10.79 | 10.60 | 10.65 | 10.60 | 0.66% | 596,464 |
| May 1, 2025 | 10.60 | 10.84 | 10.55 | 10.58 | 10.53 | -0.19% | 927,993 |
| Apr 30, 2025 | 10.47 | 10.60 | 10.39 | 10.60 | 10.60 | - | 1,155,645 |
| Apr 29, 2025 | 10.58 | 10.70 | 10.52 | 10.60 | 10.54 | -0.09% | 542,565 |
| Apr 28, 2025 | 10.59 | 10.68 | 10.49 | 10.61 | 10.55 | 0.47% | 712,279 |
| Apr 25, 2025 | 10.46 | 10.61 | 10.41 | 10.56 | 10.50 | 0.76% | 577,766 |
| Apr 24, 2025 | 10.33 | 10.56 | 10.33 | 10.48 | 10.42 | 0.96% | 732,210 |
| Apr 23, 2025 | 10.40 | 10.56 | 10.35 | 10.38 | 10.32 | 1.57% | 676,057 |
| Apr 22, 2025 | 10.39 | 10.40 | 10.20 | 10.22 | 10.16 | 0.49% | 711,652 |
| Apr 21, 2025 | 10.40 | 10.50 | 10.04 | 10.17 | 10.11 | -3.24% | 736,759 |
| Apr 17, 2025 | 10.40 | 10.63 | 10.40 | 10.51 | 10.45 | 2.04% | 1,036,613 |
| Apr 16, 2025 | 10.31 | 10.65 | 10.24 | 10.30 | 10.24 | -0.48% | 1,046,039 |