Dream Industrial Real Estate Investment Trust (TSX:DIR.UN)
Canada · Delayed Price · Currency is CAD 12.22
+0.03 (0.25%)
Aug 13, 2025, 1:03 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 12.17 | 12.27 | 12.14 | 12.16 | 12.16 | -0.25% | 141,299 |
| Aug 12, 2025 | 12.07 | 12.23 | 12.00 | 12.19 | 12.19 | 1.08% | 368,771 |
| Aug 11, 2025 | 12.32 | 12.33 | 12.01 | 12.06 | 12.06 | -2.27% | 514,916 |
| Aug 8, 2025 | 12.18 | 12.39 | 12.08 | 12.34 | 12.34 | 1.48% | 1,030,318 |
| Aug 7, 2025 | 11.89 | 12.18 | 11.78 | 12.16 | 12.16 | 2.10% | 718,920 |
| Aug 6, 2025 | 11.85 | 11.95 | 11.69 | 11.91 | 11.91 | 1.19% | 752,498 |
| Aug 5, 2025 | 11.63 | 11.79 | 11.51 | 11.77 | 11.77 | 2.26% | 476,332 |
| Aug 1, 2025 | 11.50 | 11.55 | 11.39 | 11.51 | 11.51 | -0.09% | 283,227 |
| Jul 31, 2025 | 11.68 | 11.75 | 11.50 | 11.52 | 11.52 | -2.04% | 489,097 |
| Jul 30, 2025 | 11.86 | 11.98 | 11.72 | 11.76 | 11.70 | -0.76% | 513,575 |
| Jul 29, 2025 | 11.78 | 11.86 | 11.73 | 11.85 | 11.79 | 1.28% | 218,640 |
| Jul 28, 2025 | 11.83 | 11.87 | 11.70 | 11.70 | 11.64 | -1.27% | 383,703 |
| Jul 25, 2025 | 11.85 | 11.88 | 11.74 | 11.85 | 11.79 | - | 243,994 |
| Jul 24, 2025 | 11.93 | 11.93 | 11.80 | 11.85 | 11.79 | -0.50% | 310,602 |
| Jul 23, 2025 | 11.86 | 11.99 | 11.75 | 11.91 | 11.85 | 0.93% | 440,762 |
| Jul 22, 2025 | 11.68 | 11.86 | 11.67 | 11.80 | 11.74 | 0.60% | 406,415 |
| Jul 21, 2025 | 11.63 | 11.82 | 11.57 | 11.73 | 11.67 | 1.47% | 421,351 |
| Jul 18, 2025 | 11.69 | 11.70 | 11.55 | 11.56 | 11.50 | -0.94% | 1,037,815 |
| Jul 17, 2025 | 11.76 | 11.84 | 11.61 | 11.67 | 11.61 | -0.85% | 1,217,086 |
| Jul 16, 2025 | 11.90 | 11.96 | 11.75 | 11.77 | 11.71 | -0.93% | 894,752 |
| Jul 15, 2025 | 11.95 | 11.95 | 11.78 | 11.88 | 11.82 | -0.17% | 368,176 |
| Jul 14, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.84 | 1.19% | 477,270 |
| Jul 11, 2025 | 11.81 | 11.81 | 11.70 | 11.76 | 11.70 | -0.59% | 304,895 |
| Jul 10, 2025 | 11.70 | 11.90 | 11.70 | 11.83 | 11.77 | 0.68% | 636,059 |
| Jul 9, 2025 | 11.78 | 11.88 | 11.73 | 11.75 | 11.69 | 0.09% | 412,227 |
| Jul 8, 2025 | 11.81 | 11.89 | 11.65 | 11.74 | 11.68 | -0.76% | 662,681 |
| Jul 7, 2025 | 11.99 | 11.99 | 11.76 | 11.83 | 11.77 | -1.00% | 644,028 |
| Jul 4, 2025 | 11.70 | 11.97 | 11.70 | 11.95 | 11.89 | 2.05% | 757,839 |
| Jul 3, 2025 | 11.81 | 11.86 | 11.70 | 11.71 | 11.65 | -0.51% | 470,086 |
| Jul 2, 2025 | 11.85 | 11.92 | 11.73 | 11.77 | 11.71 | -0.17% | 477,193 |
| Jun 30, 2025 | 11.70 | 11.83 | 11.62 | 11.79 | 11.79 | 1.11% | 846,869 |
| Jun 27, 2025 | 11.60 | 11.79 | 11.59 | 11.66 | 11.60 | 1.22% | 1,366,875 |
| Jun 26, 2025 | 11.56 | 11.57 | 11.45 | 11.52 | 11.46 | - | 316,981 |
| Jun 25, 2025 | 11.60 | 11.64 | 11.51 | 11.52 | 11.46 | -0.95% | 587,551 |
| Jun 24, 2025 | 11.64 | 11.73 | 11.60 | 11.63 | 11.57 | - | 349,128 |
| Jun 23, 2025 | 11.82 | 11.82 | 11.55 | 11.63 | 11.57 | -1.36% | 462,753 |
| Jun 20, 2025 | 11.66 | 11.80 | 11.60 | 11.79 | 11.73 | 1.55% | 2,810,484 |
| Jun 19, 2025 | 11.62 | 11.73 | 11.55 | 11.61 | 11.55 | - | 342,828 |
| Jun 18, 2025 | 11.49 | 11.70 | 11.46 | 11.61 | 11.55 | 0.78% | 506,541 |
| Jun 17, 2025 | 11.61 | 11.62 | 11.39 | 11.52 | 11.46 | -0.78% | 673,751 |
| Jun 16, 2025 | 11.71 | 11.73 | 11.58 | 11.61 | 11.55 | -0.85% | 522,281 |
| Jun 13, 2025 | 11.75 | 11.90 | 11.66 | 11.71 | 11.65 | -0.93% | 582,240 |
| Jun 12, 2025 | 11.76 | 11.90 | 11.69 | 11.82 | 11.76 | 0.08% | 645,361 |
| Jun 11, 2025 | 11.99 | 12.00 | 11.75 | 11.81 | 11.75 | -1.01% | 1,354,874 |
| Jun 10, 2025 | 11.77 | 11.95 | 11.73 | 11.93 | 11.87 | 1.71% | 1,061,127 |
| Jun 9, 2025 | 11.70 | 11.82 | 11.60 | 11.73 | 11.67 | 0.69% | 925,195 |
| Jun 6, 2025 | 11.44 | 11.67 | 11.40 | 11.65 | 11.59 | 2.28% | 682,043 |
| Jun 5, 2025 | 11.33 | 11.41 | 11.20 | 11.39 | 11.33 | 0.89% | 504,867 |
| Jun 4, 2025 | 11.30 | 11.35 | 11.16 | 11.29 | 11.23 | -0.53% | 448,909 |
| Jun 3, 2025 | 11.20 | 11.37 | 11.20 | 11.35 | 11.29 | 1.25% | 417,808 |