Dream Industrial Real Estate Investment Trust (TSX:DIR.UN)
Canada · Delayed Price · Currency is CAD 12.43
+0.07 (0.57%)
Sep 30, 2025, 4:00 PM EDT
TSX:DIR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 12.39 | 12.49 | 12.30 | 12.43 | 12.43 | 0.57% | 774,643 |
| Sep 29, 2025 | 12.31 | 12.42 | 12.18 | 12.36 | 12.36 | 0.41% | 507,760 |
| Sep 26, 2025 | 12.39 | 12.46 | 12.28 | 12.31 | 12.25 | - | 795,815 |
| Sep 25, 2025 | 12.42 | 12.42 | 12.28 | 12.31 | 12.25 | -0.65% | 263,243 |
| Sep 24, 2025 | 12.52 | 12.64 | 12.37 | 12.39 | 12.33 | -1.04% | 662,345 |
| Sep 23, 2025 | 12.45 | 12.66 | 12.45 | 12.52 | 12.46 | 0.40% | 697,742 |
| Sep 22, 2025 | 12.47 | 12.50 | 12.38 | 12.47 | 12.41 | -0.16% | 396,213 |
| Sep 19, 2025 | 12.49 | 12.53 | 12.38 | 12.49 | 12.43 | 0.89% | 800,831 |
| Sep 18, 2025 | 12.41 | 12.50 | 12.37 | 12.38 | 12.32 | - | 260,168 |
| Sep 17, 2025 | 12.59 | 12.62 | 12.37 | 12.38 | 12.32 | -1.35% | 501,664 |
| Sep 16, 2025 | 12.60 | 12.66 | 12.51 | 12.55 | 12.49 | -0.40% | 305,014 |
| Sep 15, 2025 | 12.59 | 12.68 | 12.57 | 12.60 | 12.54 | 0.08% | 359,539 |
| Sep 12, 2025 | 12.48 | 12.71 | 12.48 | 12.59 | 12.53 | 0.96% | 463,715 |
| Sep 11, 2025 | 12.36 | 12.52 | 12.29 | 12.47 | 12.41 | 1.71% | 444,876 |
| Sep 10, 2025 | 12.36 | 12.44 | 12.26 | 12.26 | 12.20 | -0.81% | 454,449 |
| Sep 9, 2025 | 12.26 | 12.42 | 12.24 | 12.36 | 12.30 | 0.57% | 491,747 |
| Sep 8, 2025 | 12.33 | 12.39 | 12.23 | 12.29 | 12.23 | -0.24% | 345,947 |
| Sep 5, 2025 | 12.29 | 12.40 | 12.26 | 12.32 | 12.26 | 0.57% | 360,615 |
| Sep 4, 2025 | 12.13 | 12.27 | 12.11 | 12.25 | 12.19 | 0.82% | 319,972 |
| Sep 3, 2025 | 12.03 | 12.16 | 11.97 | 12.15 | 12.09 | 0.83% | 646,852 |
| Sep 2, 2025 | 12.14 | 12.16 | 11.95 | 12.05 | 11.99 | -1.71% | 542,647 |
| Aug 29, 2025 | 12.33 | 12.33 | 12.10 | 12.26 | 12.26 | -0.16% | 500,768 |
| Aug 28, 2025 | 12.31 | 12.35 | 12.23 | 12.28 | 12.22 | -0.24% | 430,825 |
| Aug 27, 2025 | 12.10 | 12.33 | 12.10 | 12.31 | 12.25 | 1.74% | 387,880 |
| Aug 26, 2025 | 12.26 | 12.32 | 12.07 | 12.10 | 12.04 | -1.39% | 457,799 |
| Aug 25, 2025 | 12.36 | 12.42 | 12.25 | 12.27 | 12.21 | -1.13% | 172,425 |
| Aug 22, 2025 | 12.25 | 12.49 | 12.25 | 12.41 | 12.35 | 1.22% | 318,243 |
| Aug 21, 2025 | 12.27 | 12.32 | 12.22 | 12.26 | 12.20 | -0.24% | 194,798 |
| Aug 20, 2025 | 12.24 | 12.35 | 12.24 | 12.29 | 12.23 | - | 362,089 |
| Aug 19, 2025 | 12.13 | 12.40 | 12.13 | 12.29 | 12.23 | 1.32% | 512,983 |
| Aug 18, 2025 | 12.20 | 12.30 | 12.10 | 12.13 | 12.07 | -0.74% | 309,406 |
| Aug 15, 2025 | 12.16 | 12.28 | 12.14 | 12.22 | 12.16 | 0.58% | 230,881 |
| Aug 14, 2025 | 12.27 | 12.27 | 12.05 | 12.15 | 12.09 | -1.14% | 484,479 |
| Aug 13, 2025 | 12.17 | 12.31 | 12.14 | 12.29 | 12.23 | 0.82% | 499,803 |
| Aug 12, 2025 | 12.07 | 12.23 | 12.00 | 12.19 | 12.13 | 1.08% | 368,771 |
| Aug 11, 2025 | 12.32 | 12.33 | 12.01 | 12.06 | 12.00 | -2.27% | 514,916 |
| Aug 8, 2025 | 12.18 | 12.39 | 12.08 | 12.34 | 12.28 | 1.48% | 1,030,318 |
| Aug 7, 2025 | 11.89 | 12.18 | 11.78 | 12.16 | 12.10 | 2.10% | 718,920 |
| Aug 6, 2025 | 11.85 | 11.95 | 11.69 | 11.91 | 11.85 | 1.19% | 752,498 |
| Aug 5, 2025 | 11.63 | 11.79 | 11.51 | 11.77 | 11.71 | 2.26% | 476,332 |
| Aug 1, 2025 | 11.50 | 11.55 | 11.39 | 11.51 | 11.45 | -0.09% | 283,227 |
| Jul 31, 2025 | 11.68 | 11.75 | 11.50 | 11.52 | 11.46 | -2.04% | 489,097 |
| Jul 30, 2025 | 11.86 | 11.98 | 11.72 | 11.76 | 11.64 | -0.76% | 513,575 |
| Jul 29, 2025 | 11.78 | 11.86 | 11.73 | 11.85 | 11.73 | 1.28% | 218,640 |
| Jul 28, 2025 | 11.83 | 11.87 | 11.70 | 11.70 | 11.58 | -1.27% | 383,703 |
| Jul 25, 2025 | 11.85 | 11.88 | 11.74 | 11.85 | 11.73 | - | 243,994 |
| Jul 24, 2025 | 11.93 | 11.93 | 11.80 | 11.85 | 11.73 | -0.50% | 310,602 |
| Jul 23, 2025 | 11.86 | 11.99 | 11.75 | 11.91 | 11.79 | 0.93% | 440,762 |
| Jul 22, 2025 | 11.68 | 11.86 | 11.67 | 11.80 | 11.68 | 0.60% | 406,415 |
| Jul 21, 2025 | 11.63 | 11.82 | 11.57 | 11.73 | 11.61 | 1.47% | 421,351 |