Skip to main content
Dream Office Real Estate Investment Trust (TSX:D.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.75
+0.44 (2.54%)
At close: Dec 5, 2025

TSX:D.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.3218.0417.3017.7517.752.54%24,386
Dec 4, 202517.1217.4117.1217.3117.310.64%10,532
Dec 3, 202517.2517.3517.2017.2017.20-0.12%10,644
Dec 2, 202517.5417.5417.0317.2217.220.23%19,745
Dec 1, 202517.3417.5017.1217.1817.18-0.92%65,668
Nov 28, 202517.1217.4917.1217.3417.340.29%28,860
Nov 27, 202517.3917.5017.1517.2917.210.52%11,436
Nov 26, 202517.1917.3317.0017.2017.121.12%14,649
Nov 25, 202516.9317.2016.9017.0116.93-0.70%19,791
Nov 24, 202516.8317.2016.8117.1317.052.64%8,092
Nov 21, 202516.7916.9716.6916.6916.610.60%11,719
Nov 20, 202516.8117.0316.5916.5916.51-1.48%21,980
Nov 19, 202516.9916.9916.8016.8416.76-1.17%10,485
Nov 18, 202517.0817.0816.8117.0416.96-0.99%7,343
Nov 17, 202517.0717.6416.9717.2117.13-2.27%35,184
Nov 14, 202517.1717.6117.1717.6117.532.32%7,319
Nov 13, 202517.5817.5817.1517.2117.13-2.22%23,327
Nov 12, 202517.1117.7217.1117.6017.522.33%11,572
Nov 11, 202517.4417.4417.1517.2017.12-1.66%7,507
Nov 10, 202518.2318.2317.3317.4917.41-2.56%31,512
Nov 7, 202518.1218.2717.0017.9517.86-2.66%76,068
Nov 6, 202518.1818.5218.1818.4418.350.99%12,654
Nov 5, 202517.7918.3017.7918.2618.170.94%6,630
Nov 4, 202518.2418.2517.8918.0918.00-1.52%19,477
Nov 3, 202518.3518.5117.9018.3718.280.11%19,479
Oct 31, 202518.1518.3818.1518.3518.260.99%11,212
Oct 30, 202518.5518.5518.1218.1718.00-3.66%20,360
Oct 29, 202519.3719.3718.6218.8618.68-3.03%22,992
Oct 28, 202519.1619.6519.1619.4519.27-2.02%15,491
Oct 27, 202519.1419.8519.1419.8519.660.51%8,963
Oct 24, 202519.6019.8019.6019.7519.560.56%10,435
Oct 23, 202519.3719.6619.1619.6419.462.45%14,095
Oct 22, 202519.1219.1718.8419.1718.99-0.98%25,592
Oct 21, 202519.4719.5919.1619.3619.18-1.73%21,026
Oct 20, 202519.0819.7019.0819.7019.520.97%11,472
Oct 17, 202519.3119.5118.7819.5119.331.09%21,900
Oct 16, 202519.4119.8119.0019.3019.12-1.93%19,086
Oct 15, 202519.0819.8119.0819.6819.503.04%24,417
Oct 14, 202519.6019.6019.1019.1018.92-0.62%9,564
Oct 10, 202519.3519.3519.1019.2219.04-1.03%13,496
Oct 9, 202519.6319.6819.1919.4219.24-1.67%9,598
Oct 8, 202520.1520.2019.6019.7519.56-2.18%32,321
Oct 7, 202520.9820.9820.0420.1920.00-4.76%13,852
Oct 6, 202521.4621.5020.8021.2021.00-1.12%13,517
Oct 3, 202520.9321.5920.9321.4421.244.08%48,778
Oct 2, 202520.3620.7120.3220.6020.411.88%13,096
Oct 1, 202520.2520.3920.0020.2220.032.22%17,305
Sep 30, 202519.3419.8219.3419.7819.590.97%12,462
Sep 29, 202520.1620.1619.4119.5919.41-1.71%17,674
Sep 26, 202519.6619.9619.4719.9319.663.80%22,932
Sep 25, 202519.7220.0819.2019.2018.94-4.57%25,978
Sep 24, 202519.3420.3319.3020.1219.855.12%36,461
Sep 23, 202519.3619.6119.1419.1418.88-0.62%16,206
Sep 22, 202519.1319.8719.1119.2619.00-2.13%17,290
Sep 19, 202519.3319.9619.3319.6819.410.31%27,439
Sep 18, 202519.6019.7619.5019.6219.35-0.66%9,380
Sep 17, 202519.6820.0019.6519.7519.480.36%17,200
Sep 16, 202519.9320.0719.6419.6819.41-2.28%20,582
Sep 15, 202520.0420.3819.9820.1419.870.50%37,790
Sep 12, 202519.9920.0919.7520.0419.770.20%30,380
Sep 11, 202519.8520.0919.5120.0019.731.11%17,713
Sep 10, 202519.4919.8419.4619.7819.511.33%31,065
Sep 9, 202519.4019.5319.2519.5219.260.62%46,227
Sep 8, 202518.1919.4118.1919.4019.147.18%84,359
Sep 5, 202517.0118.1717.0118.1017.864.93%57,808
Sep 4, 202516.7317.2716.7317.2517.021.47%9,058
Sep 3, 202516.8717.0016.8617.0016.770.83%5,373
Sep 2, 202516.9216.9916.7416.8616.63-0.94%5,305
Aug 29, 202516.7517.0216.7517.0216.790.71%11,200
Aug 28, 202516.8116.9116.6716.9016.590.78%6,695
Aug 27, 202516.7216.9416.7216.7716.460.60%12,319
Aug 26, 202517.0517.1016.6716.6716.36-1.94%14,945
Aug 25, 202516.8817.1016.8817.0016.69-1.16%6,385
Aug 22, 202516.9817.3816.9617.2016.882.38%26,197
Aug 21, 202516.6916.9516.6716.8016.49-0.30%7,435
Aug 20, 202516.8617.0316.8216.8516.540.78%3,720
Aug 19, 202516.8217.2716.7216.7216.41-0.59%17,088
Aug 18, 202516.6516.9316.6516.8216.510.96%10,741
Aug 15, 202516.7516.8316.6516.6616.35-7,127
Aug 14, 202517.1217.1216.3116.6616.35-1.65%22,714
Aug 13, 202516.5016.9816.5016.9416.633.10%16,976
Aug 12, 202516.3016.5116.2516.4316.130.18%10,969
Aug 11, 202516.4816.5916.4016.4016.10-0.55%8,476
Aug 8, 202516.4716.6416.3516.4916.190.30%10,781
Aug 7, 202516.2716.4716.2716.4416.141.04%5,571
Aug 6, 202516.4016.7616.2516.2715.97-2.98%27,263
Aug 5, 202516.3116.7716.3116.7716.462.13%10,308
Aug 1, 202516.4116.5216.2516.4216.12-1.62%19,166
Jul 31, 202516.6016.8116.6016.6916.382.08%12,673
Jul 30, 202516.8217.0916.3516.3515.97-3.82%43,747
Jul 29, 202517.1917.3416.8817.0016.60-1.11%17,170
Jul 28, 202517.1717.1917.0017.1916.791.72%11,380
Jul 25, 202516.5116.9016.3116.9016.501.81%65,310
Jul 24, 202517.1617.1616.6016.6016.21-2.12%12,704
Jul 23, 202517.0017.0016.7516.9616.56-0.12%10,932
Jul 22, 202516.8917.1516.8316.9816.58-0.64%8,493
Jul 21, 202516.9017.0916.8217.0916.691.12%13,593
Jul 18, 202516.9017.0016.6516.9016.50-26,704
Jul 17, 202516.8616.9716.6116.9016.501.38%12,605
Jul 16, 202516.9817.1016.6716.6716.28-0.48%14,351