Dream Industrial Real Estate Investment Trust (TSX:DIR.UN)
Canada
· Delayed Price · Currency is CAD 11.32
0.00 (-0.01%)
Mar 31, 2025, 1:07 PM EST
TSX:DIR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.29 | 11.39 | 11.25 | 11.32 | 11.32 | -0.53% | 144,005 |
| Mar 28, 2025 | 11.45 | 11.46 | 11.33 | 11.38 | 11.38 | -0.78% | 504,820 |
| Mar 27, 2025 | 11.41 | 11.64 | 11.39 | 11.47 | 11.47 | 0.61% | 802,715 |
| Mar 26, 2025 | 11.52 | 11.60 | 11.36 | 11.40 | 11.40 | -1.04% | 642,295 |
| Mar 25, 2025 | 11.58 | 11.69 | 11.48 | 11.52 | 11.52 | -0.52% | 617,397 |
| Mar 24, 2025 | 11.47 | 11.60 | 11.43 | 11.58 | 11.58 | 1.14% | 577,579 |
| Mar 21, 2025 | 11.52 | 11.54 | 11.38 | 11.45 | 11.45 | -1.29% | 1,320,339 |
| Mar 20, 2025 | 11.55 | 11.66 | 11.48 | 11.60 | 11.60 | 0.17% | 434,970 |
| Mar 19, 2025 | 11.49 | 11.69 | 11.49 | 11.58 | 11.58 | 0.52% | 354,410 |
| Mar 18, 2025 | 11.61 | 11.62 | 11.49 | 11.52 | 11.52 | -0.78% | 296,084 |
| Mar 17, 2025 | 11.48 | 11.67 | 11.48 | 11.61 | 11.61 | 1.31% | 364,841 |
| Mar 14, 2025 | 11.58 | 11.59 | 11.45 | 11.46 | 11.46 | -0.35% | 572,491 |
| Mar 13, 2025 | 11.60 | 11.77 | 11.49 | 11.50 | 11.50 | -1.20% | 453,813 |
| Mar 12, 2025 | 11.64 | 11.77 | 11.55 | 11.64 | 11.64 | 1.04% | 476,354 |
| Mar 11, 2025 | 11.59 | 11.70 | 11.40 | 11.52 | 11.52 | -0.43% | 496,460 |
| Mar 10, 2025 | 11.90 | 11.96 | 11.55 | 11.57 | 11.57 | -2.85% | 502,688 |
| Mar 7, 2025 | 11.84 | 12.00 | 11.80 | 11.91 | 11.91 | 0.59% | 411,598 |
| Mar 6, 2025 | 11.88 | 11.98 | 11.72 | 11.84 | 11.84 | -0.92% | 537,314 |
| Mar 5, 2025 | 11.93 | 12.02 | 11.80 | 11.95 | 11.95 | 0.34% | 424,355 |
| Mar 4, 2025 | 11.74 | 12.03 | 11.49 | 11.91 | 11.91 | 0.42% | 675,467 |
| Mar 3, 2025 | 11.66 | 11.94 | 11.66 | 11.86 | 11.86 | 1.72% | 668,617 |
| Feb 28, 2025 | 11.61 | 11.75 | 11.55 | 11.66 | 11.66 | - | 832,395 |
| Feb 27, 2025 | 11.72 | 11.80 | 11.65 | 11.66 | 11.60 | -0.60% | 416,772 |
| Feb 26, 2025 | 11.73 | 11.86 | 11.69 | 11.73 | 11.67 | -0.09% | 446,583 |
| Feb 25, 2025 | 11.63 | 11.86 | 11.63 | 11.74 | 11.68 | 0.86% | 682,953 |
| Feb 24, 2025 | 11.80 | 11.83 | 11.63 | 11.64 | 11.58 | -0.94% | 864,118 |
| Feb 21, 2025 | 11.80 | 11.99 | 11.63 | 11.75 | 11.69 | -0.84% | 553,537 |
| Feb 20, 2025 | 11.88 | 11.89 | 11.74 | 11.85 | 11.79 | -0.84% | 316,864 |
| Feb 19, 2025 | 12.00 | 12.00 | 11.66 | 11.95 | 11.89 | 1.36% | 476,514 |
| Feb 18, 2025 | 11.73 | 11.84 | 11.69 | 11.79 | 11.73 | 0.43% | 472,121 |
| Feb 14, 2025 | 11.71 | 11.92 | 11.71 | 11.74 | 11.68 | 0.34% | 255,450 |
| Feb 13, 2025 | 11.72 | 11.84 | 11.66 | 11.70 | 11.64 | 0.78% | 349,882 |
| Feb 12, 2025 | 11.52 | 11.71 | 11.50 | 11.61 | 11.55 | -0.34% | 463,133 |
| Feb 11, 2025 | 11.59 | 11.71 | 11.52 | 11.65 | 11.59 | 0.26% | 434,597 |
| Feb 10, 2025 | 11.53 | 11.68 | 11.44 | 11.62 | 11.56 | 0.35% | 412,066 |
| Feb 7, 2025 | 11.68 | 11.73 | 11.50 | 11.58 | 11.52 | -1.28% | 350,576 |
| Feb 6, 2025 | 12.04 | 12.10 | 11.71 | 11.73 | 11.67 | -1.92% | 515,229 |
| Feb 5, 2025 | 11.66 | 12.01 | 11.66 | 11.96 | 11.90 | 2.93% | 675,811 |
| Feb 4, 2025 | 11.38 | 11.70 | 11.31 | 11.62 | 11.56 | 2.83% | 1,120,276 |
| Feb 3, 2025 | 11.10 | 11.41 | 10.93 | 11.30 | 11.24 | -3.25% | 1,163,036 |
| Jan 31, 2025 | 11.93 | 11.96 | 11.66 | 11.68 | 11.62 | -2.42% | 921,691 |
| Jan 30, 2025 | 11.86 | 12.11 | 11.85 | 11.97 | 11.85 | 1.87% | 660,465 |
| Jan 29, 2025 | 12.07 | 12.15 | 11.74 | 11.75 | 11.63 | -2.65% | 403,999 |
| Jan 28, 2025 | 11.93 | 12.10 | 11.84 | 12.07 | 12.01 | 1.68% | 751,164 |
| Jan 27, 2025 | 11.89 | 11.99 | 11.85 | 11.87 | 11.81 | -0.34% | 791,906 |
| Jan 24, 2025 | 11.90 | 12.00 | 11.86 | 11.91 | 11.85 | 0.25% | 489,935 |
| Jan 23, 2025 | 11.96 | 12.01 | 11.86 | 11.88 | 11.82 | -0.67% | 372,080 |
| Jan 22, 2025 | 11.96 | 12.04 | 11.88 | 11.96 | 11.90 | -0.17% | 709,964 |
| Jan 21, 2025 | 11.81 | 12.02 | 11.74 | 11.98 | 11.92 | 1.44% | 642,512 |
| Jan 20, 2025 | 11.70 | 11.83 | 11.68 | 11.81 | 11.75 | 1.03% | 156,436 |