Dream Industrial Real Estate Investment Trust (TSX:DIR.UN)
Canada
· Delayed Price · Currency is CAD 10.55
+0.29 (2.83%)
May 12, 2025, 4:00 PM EDT
TSX:DIR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.40 | 10.58 | 10.37 | 10.55 | 10.55 | 2.83% | 661,292 |
| May 9, 2025 | 10.17 | 10.29 | 10.02 | 10.26 | 10.26 | 1.58% | 435,516 |
| May 8, 2025 | 10.28 | 10.28 | 9.96 | 10.10 | 10.10 | -1.17% | 904,070 |
| May 7, 2025 | 10.48 | 10.52 | 10.11 | 10.22 | 10.22 | -2.39% | 985,997 |
| May 6, 2025 | 10.60 | 10.66 | 10.46 | 10.47 | 10.47 | -1.87% | 471,897 |
| May 5, 2025 | 10.63 | 10.72 | 10.57 | 10.67 | 10.67 | 0.19% | 508,579 |
| May 2, 2025 | 10.72 | 10.79 | 10.60 | 10.65 | 10.65 | 0.66% | 596,464 |
| May 1, 2025 | 10.60 | 10.84 | 10.55 | 10.58 | 10.58 | -0.19% | 927,993 |
| Apr 30, 2025 | 10.47 | 10.60 | 10.39 | 10.60 | 10.60 | - | 1,155,645 |
| Apr 29, 2025 | 10.58 | 10.70 | 10.52 | 10.60 | 10.54 | -0.09% | 542,565 |
| Apr 28, 2025 | 10.59 | 10.68 | 10.49 | 10.61 | 10.55 | 0.47% | 712,279 |
| Apr 25, 2025 | 10.46 | 10.61 | 10.41 | 10.56 | 10.50 | 0.76% | 577,766 |
| Apr 24, 2025 | 10.33 | 10.56 | 10.33 | 10.48 | 10.42 | 0.96% | 732,210 |
| Apr 23, 2025 | 10.40 | 10.56 | 10.35 | 10.38 | 10.32 | 1.57% | 676,057 |
| Apr 22, 2025 | 10.39 | 10.40 | 10.20 | 10.22 | 10.16 | 0.49% | 711,652 |
| Apr 21, 2025 | 10.40 | 10.50 | 10.04 | 10.17 | 10.11 | -3.24% | 736,759 |
| Apr 17, 2025 | 10.40 | 10.63 | 10.40 | 10.51 | 10.45 | 2.04% | 1,036,613 |
| Apr 16, 2025 | 10.31 | 10.65 | 10.24 | 10.30 | 10.24 | -0.48% | 1,046,039 |
| Apr 15, 2025 | 10.14 | 10.48 | 10.14 | 10.35 | 10.29 | 2.37% | 906,872 |
| Apr 14, 2025 | 10.00 | 10.26 | 9.95 | 10.11 | 10.05 | 2.12% | 877,076 |
| Apr 11, 2025 | 9.85 | 9.99 | 9.74 | 9.90 | 9.85 | 0.30% | 608,834 |
| Apr 10, 2025 | 10.35 | 10.35 | 9.69 | 9.87 | 9.82 | -5.00% | 687,510 |
| Apr 9, 2025 | 9.60 | 10.46 | 9.48 | 10.39 | 10.33 | 7.22% | 1,424,923 |
| Apr 8, 2025 | 10.40 | 10.42 | 9.60 | 9.69 | 9.64 | -5.37% | 936,223 |
| Apr 7, 2025 | 10.09 | 10.40 | 9.79 | 10.24 | 10.18 | -2.20% | 1,336,412 |
| Apr 4, 2025 | 10.95 | 10.95 | 10.42 | 10.47 | 10.41 | -5.59% | 1,248,289 |
| Apr 3, 2025 | 11.25 | 11.40 | 11.07 | 11.09 | 11.03 | -2.89% | 836,464 |
| Apr 2, 2025 | 11.34 | 11.42 | 11.27 | 11.42 | 11.36 | 0.26% | 356,022 |
| Apr 1, 2025 | 11.31 | 11.51 | 11.25 | 11.39 | 11.33 | 0.80% | 638,038 |
| Mar 31, 2025 | 11.29 | 11.40 | 11.25 | 11.30 | 11.24 | -0.70% | 877,047 |
| Mar 28, 2025 | 11.45 | 11.46 | 11.33 | 11.38 | 11.32 | -0.78% | 504,820 |
| Mar 27, 2025 | 11.41 | 11.64 | 11.39 | 11.47 | 11.41 | 0.61% | 802,715 |
| Mar 26, 2025 | 11.52 | 11.60 | 11.36 | 11.40 | 11.34 | -1.04% | 642,295 |
| Mar 25, 2025 | 11.58 | 11.69 | 11.48 | 11.52 | 11.46 | -0.52% | 617,397 |
| Mar 24, 2025 | 11.47 | 11.60 | 11.43 | 11.58 | 11.52 | 1.14% | 577,579 |
| Mar 21, 2025 | 11.52 | 11.54 | 11.38 | 11.45 | 11.39 | -1.29% | 1,320,339 |
| Mar 20, 2025 | 11.55 | 11.66 | 11.48 | 11.60 | 11.54 | 0.17% | 434,970 |
| Mar 19, 2025 | 11.49 | 11.69 | 11.49 | 11.58 | 11.52 | 0.52% | 354,410 |
| Mar 18, 2025 | 11.61 | 11.62 | 11.49 | 11.52 | 11.46 | -0.78% | 296,084 |
| Mar 17, 2025 | 11.48 | 11.67 | 11.48 | 11.61 | 11.55 | 1.31% | 364,841 |
| Mar 14, 2025 | 11.58 | 11.59 | 11.45 | 11.46 | 11.40 | -0.35% | 572,491 |
| Mar 13, 2025 | 11.60 | 11.77 | 11.49 | 11.50 | 11.44 | -1.20% | 453,813 |
| Mar 12, 2025 | 11.64 | 11.77 | 11.55 | 11.64 | 11.58 | 1.04% | 476,354 |
| Mar 11, 2025 | 11.59 | 11.70 | 11.40 | 11.52 | 11.46 | -0.43% | 496,460 |
| Mar 10, 2025 | 11.90 | 11.96 | 11.55 | 11.57 | 11.51 | -2.85% | 502,688 |
| Mar 7, 2025 | 11.84 | 12.00 | 11.80 | 11.91 | 11.85 | 0.59% | 411,598 |
| Mar 6, 2025 | 11.88 | 11.98 | 11.72 | 11.84 | 11.78 | -0.92% | 537,314 |
| Mar 5, 2025 | 11.93 | 12.02 | 11.80 | 11.95 | 11.89 | 0.34% | 424,355 |
| Mar 4, 2025 | 11.74 | 12.03 | 11.49 | 11.91 | 11.85 | 0.42% | 675,467 |
| Mar 3, 2025 | 11.66 | 11.94 | 11.66 | 11.86 | 11.80 | 1.72% | 668,617 |