Skip to main content
Dream Office Real Estate Investment Trust (TSX:D.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.07
-0.84 (-4.97%)
Mar 9, 2026, 12:57 PM EST

TSX:D.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.5216.5316.0616.10--4.79%90,580
Mar 6, 202616.9717.0816.7016.9116.91-2.14%48,338
Mar 5, 202617.1817.3016.8917.2817.28-0.29%57,782
Mar 4, 202616.9617.3316.9617.3317.331.88%21,098
Mar 3, 202617.2817.2816.8217.0117.01-1.10%77,657
Mar 2, 202617.1317.6117.1317.2017.20-0.29%35,992
Feb 27, 202617.7017.7017.2517.2517.25-1.93%15,947
Feb 26, 202617.5017.6617.3417.5917.512.27%13,558
Feb 25, 202617.5117.5117.1317.2017.12-0.75%26,197
Feb 24, 202617.1017.3717.1017.3317.252.06%6,135
Feb 23, 202617.5117.6016.9516.9816.90-2.64%52,838
Feb 20, 202617.7018.3517.4117.4417.36-0.06%40,923
Feb 19, 202617.5517.6517.3617.4517.370.75%50,255
Feb 18, 202617.5717.8517.1817.3217.24-0.17%23,734
Feb 17, 202617.6017.6117.3517.3517.27-1.14%29,270
Feb 13, 202617.9917.9917.5017.5517.470.29%57,538
Feb 12, 202618.4918.4917.3617.5017.42-3.42%49,047
Feb 11, 202619.0519.1518.0118.1218.03-6.21%42,374
Feb 10, 202619.5719.8019.2419.3219.230.10%25,148
Feb 9, 202619.3119.3319.0819.3019.210.21%6,466
Feb 6, 202618.9519.3918.8719.2619.172.99%11,480
Feb 5, 202618.9018.9018.4518.7018.61-0.43%19,485
Feb 4, 202618.5918.9018.5518.7818.691.51%5,585
Feb 3, 202618.9918.9918.3518.5018.41-2.58%16,369
Feb 2, 202618.8019.1918.8018.9918.901.01%13,088
Jan 30, 202618.8018.9118.3518.8018.71-0.42%19,760
Jan 29, 202619.5219.5218.6118.8818.71-0.16%7,057
Jan 28, 202619.8119.8118.8218.9118.74-1.25%12,996
Jan 27, 202619.6619.6619.0519.1518.98-0.62%39,988
Jan 26, 202619.1619.4018.7819.2719.090.89%28,472
Jan 23, 202618.8419.2818.8419.1018.931.76%6,435
Jan 22, 202618.9919.3518.6718.7718.60-12,640
Jan 21, 202619.2419.3918.5618.7718.60-2.80%14,647
Jan 20, 202619.4119.5719.2519.3119.13-0.46%32,565
Jan 19, 202619.3019.5019.2819.4019.220.26%46,265
Jan 16, 202619.1919.4619.1919.3519.170.10%13,428
Jan 15, 202619.1519.3319.1419.3319.150.42%39,106
Jan 14, 202619.1619.2518.8919.2519.070.47%13,833
Jan 13, 202619.1019.1818.9319.1618.990.84%33,010
Jan 12, 202619.2719.2719.0019.0018.83-0.73%4,947
Jan 9, 202618.9119.1718.5819.1418.972.03%18,196
Jan 8, 202618.3718.9818.3718.7618.59-0.21%13,264
Jan 7, 202618.4818.8318.4518.8018.632.68%8,683
Jan 6, 202618.5818.5818.3018.3118.14-1.56%20,872
Jan 5, 202618.1618.7218.1618.6018.432.48%15,897
Jan 2, 202617.8518.3817.8518.1517.98-0.38%8,218
Dec 31, 202518.1918.5618.1918.2218.05-2.10%7,636
Dec 30, 202518.3918.7518.3918.6118.361.97%17,814
Dec 29, 202518.2518.3818.0418.2518.000.27%27,220
Dec 24, 202517.9118.2117.8318.2017.952.82%13,725
Dec 23, 202517.5017.7417.4417.7017.461.14%27,112
Dec 22, 202517.3117.5817.3117.5017.260.86%17,664
Dec 19, 202517.2317.5117.1017.3517.11-1.14%37,206
Dec 18, 202517.1517.6217.1417.5517.312.09%53,691
Dec 17, 202517.2217.5017.1217.1916.96-0.17%24,737
Dec 16, 202517.1617.3516.9917.2216.991.12%28,606
Dec 15, 202517.1917.4816.9917.0316.80-2.85%41,213
Dec 12, 202517.1917.5317.1917.5317.290.34%24,302
Dec 11, 202518.1318.1317.1817.4717.23-1.47%28,805
Dec 10, 202517.8017.9017.2517.7317.492.78%18,035
Dec 9, 202517.1717.3817.1717.2517.020.23%10,155
Dec 8, 202517.5717.5717.2117.2116.98-3.04%23,217
Dec 5, 202517.3218.0417.3017.7517.512.54%24,386
Dec 4, 202517.1217.4117.1217.3117.080.64%10,532
Dec 3, 202517.2517.3517.2017.2016.97-0.12%10,644
Dec 2, 202517.5417.5417.0317.2216.990.23%19,745
Dec 1, 202517.3417.5017.1217.1816.95-0.92%65,668
Nov 28, 202517.1217.4917.1217.3417.100.29%28,860
Nov 27, 202517.3917.5017.1517.2916.970.52%11,436
Nov 26, 202517.1917.3317.0017.2016.881.12%14,649
Nov 25, 202516.9317.2016.9017.0116.70-0.70%19,791
Nov 24, 202516.8317.2016.8117.1316.822.64%8,092
Nov 21, 202516.7916.9716.6916.6916.380.60%11,719
Nov 20, 202516.8117.0316.5916.5916.29-1.48%21,980
Nov 19, 202516.9916.9916.8016.8416.53-1.17%10,485
Nov 18, 202517.0817.0816.8117.0416.73-0.99%7,343
Nov 17, 202517.0717.6416.9717.2116.89-2.27%35,184
Nov 14, 202517.1717.6117.1717.6117.292.32%7,319
Nov 13, 202517.5817.5817.1517.2116.89-2.22%23,327
Nov 12, 202517.1117.7217.1117.6017.282.33%11,572
Nov 11, 202517.4417.4417.1517.2016.88-1.66%7,507
Nov 10, 202518.2318.2317.3317.4917.17-2.56%31,512
Nov 7, 202518.1218.2717.0017.9517.62-2.66%76,068
Nov 6, 202518.1818.5218.1818.4418.100.99%12,654
Nov 5, 202517.7918.3017.7918.2617.930.94%6,630
Nov 4, 202518.2418.2517.8918.0917.76-1.52%19,477
Nov 3, 202518.3518.5117.9018.3718.030.11%19,479
Oct 31, 202518.1518.3818.1518.3518.010.99%11,212
Oct 30, 202518.5518.5518.1218.1717.76-3.66%20,360
Oct 29, 202519.3719.3718.6218.8618.43-3.03%22,992
Oct 28, 202519.1619.6519.1619.4519.01-2.02%15,491
Oct 27, 202519.1419.8519.1419.8519.400.51%8,963
Oct 24, 202519.6019.8019.6019.7519.300.56%10,435
Oct 23, 202519.3719.6619.1619.6419.192.45%14,095
Oct 22, 202519.1219.1718.8419.1718.73-0.98%25,592
Oct 21, 202519.4719.5919.1619.3618.92-1.73%21,026
Oct 20, 202519.0819.7019.0819.7019.250.97%11,472
Oct 17, 202519.3119.5118.7819.5119.061.09%21,900
Oct 16, 202519.4119.8119.0019.3018.86-1.93%19,086
Oct 15, 202519.0819.8119.0819.6819.233.04%24,417