Dream Industrial Real Estate Investment Trust (DREUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:24PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 24,800 |
| 30 Apr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 80,600 |
| 29 Apr 2024 | 8.59 | 9.13 | 8.59 | 9.13 | 9.13 | 11,500 |
| 29 Apr 2024 | 0.043 Dividend | |||||
| 26 Apr 2024 | 9.07 | 9.11 | 9.07 | 9.11 | 9.07 | 800 |
| 25 Apr 2024 | 9.00 | 9.12 | 9.00 | 9.12 | 9.08 | 12,400 |
| 24 Apr 2024 | 9.16 | 9.18 | 9.16 | 9.18 | 9.14 | 48,400 |
| 23 Apr 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.93 | 46,100 |
| 22 Apr 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.93 | 56,700 |
| 19 Apr 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.93 | 200 |
| 18 Apr 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.93 | 42,700 |
| 17 Apr 2024 | 9.10 | 9.10 | 8.97 | 8.97 | 8.93 | 58,900 |
| 16 Apr 2024 | 9.03 | 9.09 | 9.00 | 9.09 | 9.05 | 16,500 |
| 15 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.19 | 16,400 |
| 12 Apr 2024 | 9.00 | 9.34 | 9.00 | 9.34 | 9.30 | 45,000 |
| 11 Apr 2024 | 9.35 | 9.42 | 9.35 | 9.40 | 9.36 | 46,700 |
| 10 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.35 | 32,200 |
| 09 Apr 2024 | 9.72 | 9.72 | 9.68 | 9.70 | 9.65 | 45,700 |
| 08 Apr 2024 | 9.58 | 9.65 | 9.55 | 9.55 | 9.50 | 123,300 |
| 05 Apr 2024 | 9.45 | 9.54 | 9.45 | 9.54 | 9.49 | 30,500 |
| 04 Apr 2024 | 9.54 | 9.54 | 9.50 | 9.50 | 9.46 | 15,600 |
| 03 Apr 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.47 | 8,100 |
| 02 Apr 2024 | 9.52 | 9.52 | 9.43 | 9.43 | 9.39 | 2,700 |
| 01 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
| 28 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
| 27 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | 1,300 |
| 27 Mar 2024 | 0.043 Dividend | |||||
| 26 Mar 2024 | 9.42 | 9.42 | 9.36 | 9.39 | 9.31 | 28,500 |
| 25 Mar 2024 | 9.35 | 9.38 | 9.29 | 9.38 | 9.29 | 900 |
| 22 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.35 | - |
| 21 Mar 2024 | 9.36 | 9.45 | 9.36 | 9.44 | 9.35 | 2,700 |
| 20 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | - |
| 19 Mar 2024 | 9.44 | 9.44 | 9.35 | 9.35 | 9.26 | 14,700 |
| 18 Mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.34 | - |
| 15 Mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.34 | 1,600 |
| 14 Mar 2024 | 9.42 | 9.45 | 9.42 | 9.45 | 9.36 | 1,500 |
| 13 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | 4,600 |
| 12 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.49 | 700 |
| 11 Mar 2024 | 9.50 | 9.56 | 9.50 | 9.56 | 9.47 | 5,400 |
| 08 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | 2,700 |
| 07 Mar 2024 | 9.33 | 9.50 | 9.33 | 9.50 | 9.41 | 700 |
| 06 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.42 | 300 |
| 05 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.42 | 18,900 |
| 04 Mar 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.33 | 11,600 |
| 01 Mar 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.33 | 41,700 |
| 29 Feb 2024 | 9.62 | 9.65 | 9.35 | 9.35 | 9.26 | 92,700 |
| 28 Feb 2024 | 9.70 | 9.73 | 9.62 | 9.62 | 9.53 | 61,600 |
| 28 Feb 2024 | 0.043 Dividend | |||||
| 27 Feb 2024 | 9.88 | 9.88 | 9.87 | 9.87 | 9.74 | 30,300 |
| 26 Feb 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.83 | 14,400 |
| 23 Feb 2024 | 10.01 | 10.01 | 9.97 | 9.97 | 9.83 | 23,400 |
| 22 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | 36,100 |
| 21 Feb 2024 | 10.00 | 10.00 | 9.94 | 9.94 | 9.80 | 39,400 |
| 20 Feb 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.89 | 14,000 |
| 16 Feb 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.89 | - |
| 15 Feb 2024 | 10.05 | 10.05 | 10.02 | 10.02 | 9.89 | 300 |
| 14 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | - |
| 13 Feb 2024 | 9.70 | 9.80 | 9.65 | 9.65 | 9.52 | 43,800 |
| 12 Feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.03 | 36,600 |
| 09 Feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.03 | 30,000 |
| 08 Feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.03 | 57,700 |
| 07 Feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.03 | 12,800 |
| 06 Feb 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.78 | 2,600 |
| 05 Feb 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.78 | 12,200 |
| 02 Feb 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.78 | 38,300 |
| 01 Feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.81 | 19,100 |
| 31 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.02 | - |
| 30 Jan 2024 | 10.18 | 10.18 | 10.15 | 10.15 | 10.02 | 19,600 |
| 30 Jan 2024 | 0.043 Dividend | |||||
| 29 Jan 2024 | 10.18 | 10.32 | 10.18 | 10.32 | 10.14 | 39,400 |
| 26 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | 28,600 |
| 25 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | 13,800 |
| 24 Jan 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.96 | 18,000 |
| 23 Jan 2024 | 10.24 | 10.25 | 10.22 | 10.22 | 10.04 | 3,200 |
| 22 Jan 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.01 | 8,500 |
| 19 Jan 2024 | 9.88 | 10.11 | 9.88 | 10.11 | 9.93 | 11,200 |
| 18 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.68 | 81,200 |
| 17 Jan 2024 | 10.26 | 10.26 | 10.15 | 10.15 | 9.97 | 49,900 |
| 16 Jan 2024 | 10.24 | 10.34 | 10.24 | 10.34 | 10.15 | 19,800 |
| 12 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - |
| 11 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | 24,800 |
| 10 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | 114,200 |
| 09 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - |
| 08 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | 111,800 |
| 05 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | 28,300 |
| 04 Jan 2024 | 10.38 | 10.38 | 10.37 | 10.37 | 10.19 | 57,200 |
| 03 Jan 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.27 | 24,700 |
| 02 Jan 2024 | 10.48 | 10.48 | 10.46 | 10.46 | 10.27 | 12,600 |
| 29 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.45 | - |
| 28 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.45 | 3,100 |
| 28 Dec 2023 | 0.044 Dividend | |||||
| 27 Dec 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.35 | 32,000 |
| 26 Dec 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.21 | - |
| 22 Dec 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.21 | 9,700 |
| 21 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.01 | 48,700 |
| 20 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.01 | 80,200 |
| 19 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.01 | 54,700 |
| 18 Dec 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.06 | 1,000 |
| 15 Dec 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.06 | 5,000 |
| 14 Dec 2023 | 10.33 | 10.33 | 10.20 | 10.28 | 10.06 | 46,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.