Dream Impact Trust (TSX:MPCT.UN)
Canada
· Delayed Price · Currency is CAD 2.800
-0.090 (-3.11%)
May 14, 2025, 2:56 PM EDT
Dream Impact Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | 1.79% | 1,220 |
| May 14, 2025 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -3.11% | 2,945 |
| May 13, 2025 | 2.95 | 2.95 | 2.80 | 2.89 | 2.89 | -0.34% | 6,225 |
| May 12, 2025 | 2.88 | 2.94 | 2.86 | 2.90 | 2.90 | -1.02% | 4,310 |
| May 9, 2025 | 2.88 | 2.93 | 2.84 | 2.93 | 2.93 | 0.69% | 1,018 |
| May 8, 2025 | 2.85 | 2.92 | 2.85 | 2.91 | 2.91 | 2.11% | 9,627 |
| May 7, 2025 | 2.98 | 2.98 | 2.84 | 2.85 | 2.85 | -2.40% | 8,200 |
| May 6, 2025 | 2.80 | 2.96 | 2.78 | 2.92 | 2.92 | 6.96% | 82,643 |
| May 5, 2025 | 2.77 | 2.77 | 2.69 | 2.73 | 2.73 | -2.50% | 11,323 |
| May 2, 2025 | 2.74 | 2.80 | 2.73 | 2.80 | 2.80 | 2.19% | 9,935 |
| May 1, 2025 | 2.80 | 2.80 | 2.72 | 2.74 | 2.74 | -1.79% | 10,200 |
| Apr 30, 2025 | 2.68 | 2.79 | 2.67 | 2.79 | 2.79 | 1.45% | 12,121 |
| Apr 29, 2025 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -1.43% | 1,710 |
| Apr 28, 2025 | 2.78 | 2.79 | 2.76 | 2.79 | 2.79 | - | 442 |
| Apr 25, 2025 | 2.79 | 2.81 | 2.75 | 2.79 | 2.79 | -0.71% | 3,138 |
| Apr 24, 2025 | 2.82 | 2.84 | 2.81 | 2.81 | 2.81 | -0.35% | 12,230 |
| Apr 23, 2025 | 2.90 | 2.90 | 2.81 | 2.82 | 2.82 | -0.70% | 7,910 |
| Apr 22, 2025 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | -0.70% | 1,340 |
| Apr 21, 2025 | 2.76 | 2.87 | 2.76 | 2.86 | 2.86 | -1.38% | 3,630 |
| Apr 17, 2025 | 2.94 | 3.01 | 2.82 | 2.90 | 2.90 | -0.34% | 15,300 |
| Apr 16, 2025 | 2.88 | 3.03 | 2.88 | 2.91 | 2.91 | 3.19% | 5,848 |
| Apr 15, 2025 | 2.80 | 2.89 | 2.80 | 2.82 | 2.82 | 0.71% | 3,640 |
| Apr 14, 2025 | 2.76 | 2.84 | 2.73 | 2.80 | 2.80 | 2.94% | 6,314 |
| Apr 11, 2025 | 2.70 | 2.74 | 2.70 | 2.72 | 2.72 | - | 15,240 |
| Apr 10, 2025 | 2.65 | 2.84 | 2.62 | 2.72 | 2.72 | 0.74% | 12,614 |
| Apr 9, 2025 | 2.59 | 2.70 | 2.50 | 2.70 | 2.70 | 5.47% | 23,827 |
| Apr 8, 2025 | 2.58 | 2.70 | 2.56 | 2.56 | 2.56 | -2.29% | 11,300 |
| Apr 7, 2025 | 2.70 | 2.70 | 2.57 | 2.62 | 2.62 | -5.07% | 24,100 |
| Apr 4, 2025 | 2.73 | 2.85 | 2.70 | 2.76 | 2.76 | -4.83% | 5,328 |
| Apr 3, 2025 | 2.95 | 2.95 | 2.85 | 2.90 | 2.90 | -2.36% | 10,400 |
| Apr 2, 2025 | 2.96 | 3.06 | 2.93 | 2.97 | 2.97 | -0.67% | 8,800 |
| Apr 1, 2025 | 3.05 | 3.08 | 2.99 | 2.99 | 2.99 | -0.33% | 10,900 |
| Mar 31, 2025 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | - | 9,830 |
| Mar 28, 2025 | 3.04 | 3.04 | 2.95 | 3.00 | 3.00 | -2.60% | 20,232 |
| Mar 27, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 2.67% | 6,518 |
| Mar 26, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -2.91% | 7,000 |
| Mar 25, 2025 | 3.12 | 3.13 | 3.09 | 3.09 | 3.09 | -0.96% | 11,408 |
| Mar 24, 2025 | 3.12 | 3.15 | 3.03 | 3.12 | 3.12 | 0.97% | 10,141 |
| Mar 21, 2025 | 3.20 | 3.25 | 3.08 | 3.09 | 3.09 | -3.74% | 21,900 |
| Mar 20, 2025 | 2.98 | 3.28 | 2.98 | 3.21 | 3.21 | 9.56% | 58,700 |
| Mar 19, 2025 | 2.69 | 2.93 | 2.64 | 2.93 | 2.93 | 10.57% | 15,800 |
| Mar 18, 2025 | 2.64 | 2.66 | 2.64 | 2.65 | 2.65 | 1.15% | 5,720 |
| Mar 17, 2025 | 2.63 | 2.73 | 2.60 | 2.62 | 2.62 | -0.38% | 8,800 |
| Mar 14, 2025 | 2.67 | 2.70 | 2.62 | 2.63 | 2.63 | -0.38% | 5,220 |
| Mar 13, 2025 | 2.70 | 2.70 | 2.62 | 2.64 | 2.64 | -0.75% | 5,135 |
| Mar 12, 2025 | 2.76 | 2.78 | 2.66 | 2.66 | 2.66 | -3.62% | 12,500 |
| Mar 11, 2025 | 2.78 | 2.82 | 2.70 | 2.76 | 2.76 | 0.73% | 8,000 |
| Mar 10, 2025 | 2.82 | 2.82 | 2.73 | 2.74 | 2.74 | -3.18% | 11,700 |
| Mar 7, 2025 | 2.83 | 2.85 | 2.80 | 2.83 | 2.83 | 0.71% | 9,000 |
| Mar 6, 2025 | 2.89 | 2.90 | 2.81 | 2.81 | 2.81 | -2.77% | 7,010 |