Dream Industrial Real Estate Investment Trust (TSX:DIR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
12.32
+0.07 (0.57%)
Sep 5, 2025, 4:00 PM EDT

TSX:DIR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202512.2912.4012.2612.3212.320.57%360,615
Sep 4, 202512.1312.2712.1112.2512.250.82%319,972
Sep 3, 202512.0312.1611.9712.1512.150.83%646,852
Sep 2, 202512.1412.1611.9512.0512.05-1.71%542,647
Aug 29, 202512.3312.3312.1012.2612.26-0.16%500,768
Aug 28, 202512.3112.3512.2312.2812.22-0.24%430,825
Aug 27, 202512.1012.3312.1012.3112.251.74%387,880
Aug 26, 202512.2612.3212.0712.1012.04-1.39%457,799
Aug 25, 202512.3612.4212.2512.2712.21-1.13%172,425
Aug 22, 202512.2512.4912.2512.4112.351.22%318,243
Aug 21, 202512.2712.3212.2212.2612.20-0.24%194,798
Aug 20, 202512.2412.3512.2412.2912.23-362,089
Aug 19, 202512.1312.4012.1312.2912.231.32%512,983
Aug 18, 202512.2012.3012.1012.1312.07-0.74%309,406
Aug 15, 202512.1612.2812.1412.2212.160.58%230,881
Aug 14, 202512.2712.2712.0512.1512.09-1.14%484,479
Aug 13, 202512.1712.3112.1412.2912.230.82%499,803
Aug 12, 202512.0712.2312.0012.1912.131.08%368,771
Aug 11, 202512.3212.3312.0112.0612.00-2.27%514,916
Aug 8, 202512.1812.3912.0812.3412.281.48%1,030,318
Aug 7, 202511.8912.1811.7812.1612.102.10%718,920
Aug 6, 202511.8511.9511.6911.9111.851.19%752,498
Aug 5, 202511.6311.7911.5111.7711.712.26%476,332
Aug 1, 202511.5011.5511.3911.5111.46-0.09%283,227
Jul 31, 202511.6811.7511.5011.5211.47-2.04%489,097
Jul 30, 202511.8611.9811.7211.7611.65-0.76%513,575
Jul 29, 202511.7811.8611.7311.8511.791.28%218,640
Jul 28, 202511.8311.8711.7011.7011.64-1.27%383,703
Jul 25, 202511.8511.8811.7411.8511.79-243,994
Jul 24, 202511.9311.9311.8011.8511.79-0.50%310,602
Jul 23, 202511.8611.9911.7511.9111.850.93%440,762
Jul 22, 202511.6811.8611.6711.8011.740.60%406,415
Jul 21, 202511.6311.8211.5711.7311.671.47%421,351
Jul 18, 202511.6911.7011.5511.5611.50-0.94%1,037,815
Jul 17, 202511.7611.8411.6111.6711.61-0.85%1,217,086
Jul 16, 202511.9011.9611.7511.7711.71-0.93%894,752
Jul 15, 202511.9511.9511.7811.8811.82-0.17%368,176
Jul 14, 202511.8012.0011.8011.9011.841.19%477,270
Jul 11, 202511.8111.8111.7011.7611.70-0.59%304,895
Jul 10, 202511.7011.9011.7011.8311.770.68%636,059
Jul 9, 202511.7811.8811.7311.7511.690.09%412,227
Jul 8, 202511.8111.8911.6511.7411.68-0.76%662,681
Jul 7, 202511.9911.9911.7611.8311.77-1.00%644,028
Jul 4, 202511.7011.9711.7011.9511.892.05%757,839
Jul 3, 202511.8111.8611.7011.7111.65-0.51%470,086
Jul 2, 202511.8511.9211.7311.7711.71-0.17%477,193
Jun 30, 202511.7011.8311.6211.7911.791.11%846,869
Jun 27, 202511.6011.7911.5911.6611.601.22%1,366,875
Jun 26, 202511.5611.5711.4511.5211.46-316,981
Jun 25, 202511.6011.6411.5111.5211.46-0.95%587,551