Dream Office Real Estate Investment Trust (TSX:D.UN)
Canada
· Delayed Price · Currency is CAD 15.90
+0.90 (6.00%)
May 12, 2025, 3:59 PM EDT
TSX:D.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.89 | 15.90 | 14.89 | 15.90 | 15.90 | 6.00% | 37,460 |
| May 9, 2025 | 14.87 | 15.49 | 14.87 | 15.00 | 15.00 | -1.06% | 31,700 |
| May 8, 2025 | 15.00 | 15.22 | 14.86 | 15.16 | 15.16 | 1.00% | 22,403 |
| May 7, 2025 | 15.05 | 15.25 | 14.95 | 15.01 | 15.01 | 0.27% | 5,000 |
| May 6, 2025 | 14.98 | 15.23 | 14.97 | 14.97 | 14.97 | - | 2,840 |
| May 5, 2025 | 15.35 | 15.39 | 14.95 | 14.97 | 14.97 | -2.79% | 16,548 |
| May 2, 2025 | 15.41 | 15.63 | 15.33 | 15.40 | 15.40 | 0.33% | 8,200 |
| May 1, 2025 | 15.56 | 15.81 | 15.31 | 15.35 | 15.35 | 0.26% | 13,500 |
| Apr 30, 2025 | 15.37 | 15.73 | 15.31 | 15.31 | 15.31 | -4.13% | 33,600 |
| Apr 29, 2025 | 15.50 | 16.24 | 15.50 | 15.97 | 15.89 | 1.72% | 9,200 |
| Apr 28, 2025 | 16.00 | 16.29 | 15.66 | 15.70 | 15.62 | -1.88% | 11,726 |
| Apr 25, 2025 | 16.01 | 16.21 | 15.96 | 16.00 | 15.92 | 0.06% | 6,100 |
| Apr 24, 2025 | 15.87 | 16.38 | 15.87 | 15.99 | 15.91 | 1.07% | 23,300 |
| Apr 23, 2025 | 15.85 | 16.04 | 15.82 | 15.82 | 15.74 | 0.76% | 12,100 |
| Apr 22, 2025 | 16.16 | 16.24 | 15.67 | 15.70 | 15.62 | -1.51% | 9,400 |
| Apr 21, 2025 | 16.32 | 16.32 | 15.52 | 15.94 | 15.86 | -2.63% | 13,017 |
| Apr 17, 2025 | 16.12 | 16.37 | 16.09 | 16.37 | 16.28 | 1.99% | 5,107 |
| Apr 16, 2025 | 15.97 | 16.54 | 15.97 | 16.05 | 15.97 | 0.25% | 16,300 |
| Apr 15, 2025 | 16.25 | 16.26 | 15.91 | 16.01 | 15.93 | 0.06% | 5,124 |
| Apr 14, 2025 | 15.85 | 16.03 | 15.31 | 16.00 | 15.92 | 3.43% | 9,900 |
| Apr 11, 2025 | 14.86 | 15.65 | 14.84 | 15.47 | 15.39 | 2.25% | 10,619 |
| Apr 10, 2025 | 16.24 | 16.24 | 14.86 | 15.13 | 15.05 | -9.46% | 24,900 |
| Apr 9, 2025 | 14.97 | 16.72 | 14.05 | 16.71 | 16.62 | 10.08% | 47,100 |
| Apr 8, 2025 | 15.76 | 16.09 | 14.90 | 15.18 | 15.10 | -1.30% | 52,648 |
| Apr 7, 2025 | 16.40 | 16.77 | 15.30 | 15.38 | 15.30 | -6.28% | 78,348 |
| Apr 4, 2025 | 17.31 | 17.31 | 16.40 | 16.41 | 16.32 | -5.69% | 36,200 |
| Apr 3, 2025 | 17.60 | 17.61 | 17.30 | 17.40 | 17.31 | -1.42% | 10,700 |
| Apr 2, 2025 | 17.91 | 17.91 | 17.65 | 17.65 | 17.56 | -0.62% | 3,600 |
| Apr 1, 2025 | 17.64 | 17.95 | 17.62 | 17.76 | 17.67 | -0.17% | 1,702 |
| Mar 31, 2025 | 17.55 | 17.88 | 17.40 | 17.79 | 17.70 | 1.19% | 33,613 |
| Mar 28, 2025 | 17.78 | 17.78 | 17.53 | 17.58 | 17.50 | -0.90% | 8,200 |
| Mar 27, 2025 | 18.05 | 18.17 | 17.74 | 17.74 | 17.66 | -0.84% | 5,700 |
| Mar 26, 2025 | 18.35 | 18.56 | 17.89 | 17.89 | 17.81 | -1.43% | 36,302 |
| Mar 25, 2025 | 18.60 | 18.70 | 18.10 | 18.15 | 18.06 | -1.84% | 8,900 |
| Mar 24, 2025 | 17.89 | 18.64 | 17.89 | 18.49 | 18.40 | 3.76% | 23,602 |
| Mar 21, 2025 | 17.61 | 18.03 | 17.48 | 17.82 | 17.74 | -0.11% | 172,100 |
| Mar 20, 2025 | 17.58 | 18.00 | 17.56 | 17.84 | 17.76 | 1.48% | 15,430 |
| Mar 19, 2025 | 17.51 | 18.00 | 17.51 | 17.58 | 17.50 | -0.51% | 12,900 |
| Mar 18, 2025 | 17.46 | 17.97 | 17.40 | 17.67 | 17.59 | 1.32% | 33,100 |
| Mar 17, 2025 | 17.01 | 17.56 | 17.01 | 17.44 | 17.36 | 2.17% | 7,800 |
| Mar 14, 2025 | 17.43 | 17.47 | 17.03 | 17.07 | 16.99 | -0.47% | 26,300 |
| Mar 13, 2025 | 17.49 | 17.67 | 17.15 | 17.15 | 17.07 | -0.29% | 12,200 |
| Mar 12, 2025 | 17.06 | 17.29 | 17.06 | 17.20 | 17.12 | 1.18% | 4,200 |
| Mar 11, 2025 | 17.37 | 17.44 | 16.91 | 17.00 | 16.92 | -2.02% | 32,900 |
| Mar 10, 2025 | 17.88 | 17.89 | 17.35 | 17.35 | 17.27 | -2.96% | 11,347 |
| Mar 7, 2025 | 17.75 | 18.10 | 17.75 | 17.88 | 17.80 | 1.02% | 11,836 |
| Mar 6, 2025 | 18.21 | 18.21 | 17.52 | 17.70 | 17.62 | -3.96% | 11,900 |
| Mar 5, 2025 | 17.48 | 18.55 | 17.48 | 18.43 | 18.34 | 5.62% | 23,300 |
| Mar 4, 2025 | 17.80 | 17.85 | 17.38 | 17.45 | 17.37 | -1.97% | 45,809 |
| Mar 3, 2025 | 17.93 | 18.59 | 17.80 | 17.80 | 17.72 | -0.61% | 21,400 |