Dream Unlimited Corp. (TSX:DRM)
Canada · Delayed Price · Currency is CAD 17.47
-0.01 (-0.06%)
At close: Dec 3, 2025
Dream Unlimited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 17.51 | 17.70 | 17.44 | 17.47 | 17.47 | -0.06% | 80,812 |
| Dec 2, 2025 | 17.68 | 17.68 | 17.33 | 17.48 | 17.48 | -0.40% | 32,037 |
| Dec 1, 2025 | 17.99 | 17.99 | 17.53 | 17.55 | 17.55 | -2.93% | 71,476 |
| Nov 28, 2025 | 17.96 | 18.27 | 17.86 | 18.08 | 18.08 | 0.56% | 25,577 |
| Nov 27, 2025 | 17.75 | 18.06 | 17.70 | 17.98 | 17.98 | 1.99% | 16,527 |
| Nov 26, 2025 | 17.65 | 17.82 | 17.63 | 17.63 | 17.63 | 0.34% | 41,910 |
| Nov 25, 2025 | 17.62 | 17.81 | 17.55 | 17.57 | 17.57 | -0.11% | 41,500 |
| Nov 24, 2025 | 17.65 | 17.73 | 17.48 | 17.59 | 17.59 | -0.85% | 30,823 |
| Nov 21, 2025 | 17.59 | 17.83 | 17.59 | 17.74 | 17.74 | 0.17% | 35,022 |
| Nov 20, 2025 | 18.05 | 18.10 | 17.67 | 17.71 | 17.71 | -1.17% | 48,536 |
| Nov 19, 2025 | 17.90 | 17.97 | 17.75 | 17.92 | 17.92 | 0.17% | 33,694 |
| Nov 18, 2025 | 17.90 | 18.01 | 17.68 | 17.89 | 17.89 | -1.05% | 32,850 |
| Nov 17, 2025 | 18.09 | 18.23 | 17.86 | 18.08 | 18.08 | 0.11% | 27,047 |
| Nov 14, 2025 | 18.00 | 18.20 | 17.77 | 18.06 | 18.06 | 0.06% | 20,849 |
| Nov 13, 2025 | 18.50 | 18.59 | 18.02 | 18.05 | 18.05 | -2.17% | 49,598 |
| Nov 12, 2025 | 18.30 | 19.10 | 18.30 | 18.45 | 18.45 | 0.82% | 27,044 |
| Nov 11, 2025 | 18.02 | 18.34 | 17.96 | 18.30 | 18.30 | 1.84% | 35,476 |
| Nov 10, 2025 | 18.15 | 18.19 | 17.94 | 17.97 | 17.97 | -0.44% | 29,899 |
| Nov 7, 2025 | 18.23 | 18.23 | 17.90 | 18.05 | 18.05 | -0.88% | 49,985 |
| Nov 6, 2025 | 18.30 | 18.51 | 18.15 | 18.21 | 18.21 | -0.76% | 25,848 |
| Nov 5, 2025 | 17.92 | 18.40 | 17.88 | 18.35 | 18.35 | 2.06% | 52,401 |
| Nov 4, 2025 | 18.01 | 18.28 | 17.89 | 17.98 | 17.98 | -1.91% | 74,603 |
| Nov 3, 2025 | 18.57 | 18.57 | 18.25 | 18.33 | 18.33 | -1.40% | 24,023 |
| Oct 31, 2025 | 18.08 | 18.61 | 18.06 | 18.59 | 18.59 | 2.42% | 54,330 |
| Oct 30, 2025 | 18.20 | 18.30 | 18.12 | 18.15 | 18.15 | -0.93% | 11,192 |
| Oct 29, 2025 | 18.60 | 18.61 | 18.19 | 18.32 | 18.32 | -1.66% | 22,254 |
| Oct 28, 2025 | 18.62 | 18.76 | 18.51 | 18.63 | 18.63 | -0.37% | 24,158 |
| Oct 27, 2025 | 18.80 | 18.80 | 18.56 | 18.70 | 18.70 | -0.37% | 11,776 |
| Oct 24, 2025 | 18.90 | 18.95 | 18.76 | 18.77 | 18.77 | -0.53% | 13,359 |
| Oct 23, 2025 | 18.70 | 18.90 | 18.64 | 18.87 | 18.87 | 1.07% | 18,682 |
| Oct 22, 2025 | 18.75 | 18.75 | 18.52 | 18.67 | 18.67 | -0.32% | 15,472 |
| Oct 21, 2025 | 18.74 | 18.85 | 18.56 | 18.73 | 18.73 | -0.79% | 33,995 |
| Oct 20, 2025 | 18.50 | 18.88 | 18.37 | 18.88 | 18.88 | 2.28% | 113,259 |
| Oct 17, 2025 | 18.99 | 18.99 | 18.25 | 18.46 | 18.46 | -0.11% | 51,917 |
| Oct 16, 2025 | 18.96 | 19.13 | 18.40 | 18.48 | 18.48 | -2.99% | 35,260 |
| Oct 15, 2025 | 18.85 | 19.20 | 18.80 | 19.05 | 19.05 | 1.49% | 26,707 |
| Oct 14, 2025 | 18.91 | 19.09 | 18.77 | 18.77 | 18.77 | -0.69% | 20,478 |
| Oct 10, 2025 | 19.06 | 19.12 | 18.86 | 18.90 | 18.90 | -1.05% | 39,049 |
| 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% | 148,267 |
| Oct 6, 2025 | 20.77 | 20.77 | 19.88 | 19.89 | 19.89 | -3.02% | 54,785 |
| Oct 3, 2025 | 20.44 | 20.51 | 20.11 | 20.51 | 20.51 | 1.53% | 43,087 |
| 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% | 49,593 |
| Sep 29, 2025 | 20.98 | 21.27 | 20.47 | 20.70 | 20.70 | -1.80% | 41,462 |
| Sep 26, 2025 | 21.31 | 21.45 | 20.94 | 21.08 | 21.08 | -0.94% | 26,153 |
| Sep 25, 2025 | 21.21 | 21.51 | 21.05 | 21.28 | 21.28 | -0.05% | 17,481 |
| Sep 24, 2025 | 21.29 | 21.54 | 21.20 | 21.29 | 21.29 | -0.70% | 22,330 |