Dream Unlimited Corp. (TSX:DRM)
Canada · Delayed Price · Currency is CAD 19.10
-0.24 (-1.24%)
Oct 9, 2025, 4:00 PM EDT
Dream Unlimited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 19.36 | 19.37 | 19.10 | 19.10 | 19.10 | -1.24% | 27,847 |
| Oct 8, 2025 | 19.39 | 19.48 | 19.21 | 19.34 | 19.34 | -0.41% | 28,431 |
| Oct 7, 2025 | 19.90 | 19.90 | 19.30 | 19.42 | 19.42 | -2.36% | 148,300 |
| Oct 6, 2025 | 20.77 | 20.77 | 19.88 | 19.89 | 19.89 | -3.02% | 54,800 |
| Oct 3, 2025 | 20.44 | 20.51 | 20.11 | 20.51 | 20.51 | 1.53% | 43,100 |
| Oct 2, 2025 | 20.54 | 20.54 | 20.09 | 20.20 | 20.20 | -1.22% | 29,237 |
| Oct 1, 2025 | 20.74 | 20.84 | 20.36 | 20.45 | 20.45 | -1.26% | 28,802 |
| Sep 30, 2025 | 20.67 | 20.78 | 20.50 | 20.71 | 20.71 | 0.05% | 49,600 |
| Sep 29, 2025 | 20.98 | 21.27 | 20.47 | 20.70 | 20.70 | -1.80% | 41,500 |
| Sep 26, 2025 | 21.31 | 21.45 | 20.94 | 21.08 | 21.08 | -0.94% | 26,200 |
| Sep 25, 2025 | 21.21 | 21.51 | 21.05 | 21.28 | 21.28 | -0.05% | 17,500 |
| Sep 24, 2025 | 21.29 | 21.54 | 21.20 | 21.29 | 21.29 | -0.70% | 22,330 |
| Sep 23, 2025 | 21.83 | 21.96 | 21.32 | 21.44 | 21.44 | -1.65% | 30,700 |
| Sep 22, 2025 | 21.80 | 21.93 | 21.38 | 21.80 | 21.80 | 0.93% | 41,345 |
| Sep 19, 2025 | 22.21 | 22.21 | 21.28 | 21.60 | 21.60 | 1.50% | 34,336 |
| Sep 18, 2025 | 20.88 | 21.66 | 20.88 | 21.28 | 21.28 | 1.96% | 25,412 |
| Sep 17, 2025 | 20.70 | 21.16 | 20.70 | 20.87 | 20.87 | 1.02% | 23,000 |
| Sep 16, 2025 | 20.74 | 20.74 | 20.55 | 20.66 | 20.66 | -0.53% | 16,046 |
| Sep 15, 2025 | 20.63 | 20.80 | 20.52 | 20.77 | 20.77 | 0.63% | 24,800 |
| Sep 12, 2025 | 20.39 | 20.71 | 20.20 | 20.64 | 20.48 | 0.88% | 48,228 |
| Sep 11, 2025 | 20.20 | 20.54 | 20.20 | 20.46 | 20.30 | 1.19% | 67,508 |
| Sep 10, 2025 | 20.26 | 20.35 | 20.17 | 20.22 | 20.06 | -0.25% | 28,800 |
| Sep 9, 2025 | 20.40 | 20.46 | 20.21 | 20.27 | 20.11 | -0.54% | 43,549 |
| Sep 8, 2025 | 20.61 | 20.62 | 20.32 | 20.38 | 20.22 | -1.07% | 29,244 |
| Sep 5, 2025 | 20.73 | 20.90 | 20.60 | 20.60 | 20.44 | -0.48% | 42,146 |
| Sep 4, 2025 | 20.71 | 20.89 | 20.55 | 20.70 | 20.54 | -0.58% | 30,100 |
| Sep 3, 2025 | 20.65 | 21.10 | 20.65 | 20.82 | 20.66 | 1.56% | 9,940 |
| Sep 2, 2025 | 21.10 | 21.10 | 20.47 | 20.50 | 20.34 | -2.98% | 27,705 |
| Aug 29, 2025 | 21.10 | 21.95 | 21.10 | 21.13 | 20.96 | -3.16% | 36,415 |
| Aug 28, 2025 | 22.06 | 22.07 | 21.82 | 21.82 | 21.65 | -0.46% | 7,300 |
| Aug 27, 2025 | 21.91 | 22.04 | 21.89 | 21.92 | 21.75 | -0.23% | 7,933 |
| Aug 26, 2025 | 21.92 | 22.00 | 21.84 | 21.97 | 21.80 | 0.23% | 17,200 |
| Aug 25, 2025 | 22.02 | 22.05 | 21.88 | 21.92 | 21.75 | -0.27% | 7,118 |
| Aug 22, 2025 | 21.79 | 22.08 | 21.79 | 21.98 | 21.81 | 1.01% | 126,405 |
| Aug 21, 2025 | 21.62 | 21.83 | 21.62 | 21.76 | 21.59 | 0.79% | 16,700 |
| Aug 20, 2025 | 21.63 | 21.68 | 21.54 | 21.59 | 21.42 | -0.74% | 14,417 |
| Aug 19, 2025 | 21.40 | 21.75 | 21.40 | 21.75 | 21.58 | 1.73% | 27,300 |
| Aug 18, 2025 | 21.23 | 21.75 | 21.23 | 21.38 | 21.21 | 0.71% | 21,900 |
| Aug 15, 2025 | 21.15 | 21.34 | 21.00 | 21.23 | 21.06 | 0.52% | 13,827 |
| Aug 14, 2025 | 20.51 | 21.18 | 20.51 | 21.12 | 20.95 | 0.72% | 24,000 |
| Aug 13, 2025 | 20.82 | 21.06 | 20.56 | 20.97 | 20.80 | -1.83% | 95,818 |
| Aug 12, 2025 | 21.17 | 21.51 | 21.00 | 21.36 | 21.19 | 1.14% | 10,000 |
| Aug 11, 2025 | 21.82 | 21.82 | 21.08 | 21.12 | 20.95 | 0.43% | 24,721 |
| Aug 8, 2025 | 21.09 | 21.17 | 20.96 | 21.03 | 20.86 | -0.38% | 9,300 |
| Aug 7, 2025 | 21.27 | 21.27 | 21.08 | 21.11 | 20.94 | -0.75% | 9,100 |
| Aug 6, 2025 | 21.40 | 21.68 | 21.22 | 21.27 | 21.10 | -0.89% | 12,622 |
| Aug 5, 2025 | 21.03 | 21.54 | 21.03 | 21.46 | 21.29 | 2.39% | 13,831 |
| Aug 1, 2025 | 20.56 | 21.06 | 20.56 | 20.96 | 20.79 | 0.38% | 14,128 |
| Jul 31, 2025 | 21.82 | 21.82 | 20.83 | 20.88 | 20.72 | -1.14% | 14,638 |
| Jul 30, 2025 | 21.13 | 21.25 | 20.99 | 21.12 | 20.95 | -0.09% | 21,542 |