Dream Industrial Real Estate Investment Trust (TSX:DIR.UN)
Canada
· Delayed Price · Currency is CAD 11.99
-0.10 (-0.83%)
At close: Dec 5, 2025
TSX:DIR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.14 | 12.14 | 11.90 | 11.99 | 11.99 | -0.83% | 815,953 |
| Dec 4, 2025 | 12.26 | 12.35 | 12.07 | 12.09 | 12.09 | -1.71% | 363,949 |
| Dec 3, 2025 | 12.40 | 12.49 | 12.25 | 12.30 | 12.30 | -0.81% | 443,740 |
| Dec 2, 2025 | 12.40 | 12.46 | 12.36 | 12.40 | 12.40 | -0.16% | 325,959 |
| Dec 1, 2025 | 12.36 | 12.52 | 12.36 | 12.42 | 12.42 | -0.32% | 448,562 |
| Nov 28, 2025 | 12.49 | 12.49 | 12.35 | 12.46 | 12.46 | -0.40% | 273,141 |
| Nov 27, 2025 | 12.42 | 12.54 | 12.42 | 12.51 | 12.45 | 0.48% | 169,843 |
| Nov 26, 2025 | 12.33 | 12.52 | 12.32 | 12.45 | 12.39 | 1.14% | 430,988 |
| Nov 25, 2025 | 12.27 | 12.45 | 12.27 | 12.31 | 12.25 | 0.41% | 599,180 |
| Nov 24, 2025 | 12.35 | 12.37 | 12.26 | 12.26 | 12.20 | -0.41% | 236,592 |
| Nov 21, 2025 | 12.17 | 12.32 | 12.13 | 12.31 | 12.25 | 1.40% | 183,326 |
| Nov 20, 2025 | 12.28 | 12.39 | 12.13 | 12.14 | 12.08 | -0.74% | 376,134 |
| Nov 19, 2025 | 12.20 | 12.28 | 12.10 | 12.23 | 12.17 | 0.41% | 427,315 |
| Nov 18, 2025 | 11.98 | 12.24 | 11.98 | 12.18 | 12.12 | 1.25% | 347,878 |
| Nov 17, 2025 | 12.18 | 12.20 | 11.98 | 12.03 | 11.97 | -1.15% | 313,882 |
| Nov 14, 2025 | 12.18 | 12.24 | 12.03 | 12.17 | 12.11 | -0.25% | 316,463 |
| Nov 13, 2025 | 12.40 | 12.40 | 12.19 | 12.20 | 12.14 | -1.53% | 351,205 |
| Nov 12, 2025 | 12.55 | 12.66 | 12.39 | 12.39 | 12.33 | -1.20% | 697,192 |
| Nov 11, 2025 | 12.40 | 12.57 | 12.40 | 12.54 | 12.48 | 1.13% | 220,340 |
| Nov 10, 2025 | 12.46 | 12.58 | 12.39 | 12.40 | 12.34 | - | 516,443 |
| Nov 7, 2025 | 12.41 | 12.41 | 12.31 | 12.40 | 12.34 | 0.08% | 340,418 |
| Nov 6, 2025 | 12.50 | 12.52 | 12.35 | 12.39 | 12.33 | -0.72% | 401,591 |
| Nov 5, 2025 | 12.01 | 12.56 | 11.97 | 12.48 | 12.42 | 4.35% | 917,119 |
| Nov 4, 2025 | 11.94 | 12.02 | 11.87 | 11.96 | 11.90 | -1.16% | 453,078 |
| Nov 3, 2025 | 12.05 | 12.15 | 11.93 | 12.10 | 12.04 | 0.08% | 414,912 |
| Oct 31, 2025 | 11.97 | 12.14 | 11.90 | 12.09 | 12.03 | 0.50% | 394,189 |
| Oct 30, 2025 | 12.15 | 12.17 | 12.00 | 12.03 | 11.92 | -0.82% | 509,701 |
| Oct 29, 2025 | 12.45 | 12.48 | 12.10 | 12.13 | 12.01 | -1.94% | 457,494 |
| Oct 28, 2025 | 12.60 | 12.62 | 12.34 | 12.37 | 12.25 | -2.06% | 516,632 |
| Oct 27, 2025 | 12.62 | 12.65 | 12.55 | 12.63 | 12.51 | 0.64% | 308,844 |
| Oct 24, 2025 | 12.52 | 12.64 | 12.49 | 12.55 | 12.43 | 0.16% | 305,384 |
| Oct 23, 2025 | 12.45 | 12.58 | 12.38 | 12.53 | 12.41 | 0.72% | 246,824 |
| Oct 22, 2025 | 12.36 | 12.50 | 12.35 | 12.44 | 12.32 | 0.89% | 302,670 |
| Oct 21, 2025 | 12.21 | 12.45 | 12.20 | 12.33 | 12.21 | 0.74% | 391,455 |
| Oct 20, 2025 | 12.23 | 12.32 | 12.18 | 12.24 | 12.12 | 0.25% | 502,164 |
| Oct 17, 2025 | 12.00 | 12.24 | 11.91 | 12.21 | 12.09 | 1.58% | 529,486 |
| Oct 16, 2025 | 12.15 | 12.23 | 11.99 | 12.02 | 11.91 | -0.83% | 986,759 |
| Oct 15, 2025 | 12.15 | 12.20 | 12.06 | 12.12 | 12.00 | -0.08% | 793,336 |
| Oct 14, 2025 | 12.01 | 12.23 | 12.00 | 12.13 | 12.01 | 0.58% | 624,023 |
| Oct 10, 2025 | 12.18 | 12.23 | 12.01 | 12.06 | 11.95 | -1.15% | 692,159 |
| Oct 9, 2025 | 12.26 | 12.37 | 12.17 | 12.20 | 12.08 | -0.73% | 681,862 |
| Oct 8, 2025 | 12.37 | 12.39 | 12.26 | 12.29 | 12.17 | -0.65% | 566,840 |
| Oct 7, 2025 | 12.50 | 12.51 | 12.25 | 12.37 | 12.25 | -1.20% | 615,878 |
| Oct 6, 2025 | 12.75 | 12.75 | 12.50 | 12.52 | 12.40 | -1.34% | 652,116 |
| Oct 3, 2025 | 12.50 | 12.71 | 12.50 | 12.69 | 12.57 | 1.36% | 555,463 |
| Oct 2, 2025 | 12.45 | 12.58 | 12.45 | 12.52 | 12.40 | 0.64% | 644,744 |
| Oct 1, 2025 | 12.47 | 12.53 | 12.40 | 12.44 | 12.32 | 0.08% | 442,664 |
| Sep 30, 2025 | 12.39 | 12.49 | 12.30 | 12.43 | 12.31 | 0.57% | 774,643 |
| Sep 29, 2025 | 12.31 | 12.42 | 12.18 | 12.36 | 12.24 | 0.41% | 507,760 |
| Sep 26, 2025 | 12.39 | 12.46 | 12.28 | 12.31 | 12.14 | - | 795,815 |
| Sep 25, 2025 | 12.42 | 12.42 | 12.28 | 12.31 | 12.14 | -0.65% | 263,243 |
| Sep 24, 2025 | 12.52 | 12.64 | 12.37 | 12.39 | 12.21 | -1.04% | 662,345 |
| Sep 23, 2025 | 12.45 | 12.66 | 12.45 | 12.52 | 12.34 | 0.40% | 697,742 |
| Sep 22, 2025 | 12.47 | 12.50 | 12.38 | 12.47 | 12.29 | -0.16% | 396,213 |
| Sep 19, 2025 | 12.49 | 12.53 | 12.38 | 12.49 | 12.31 | 0.89% | 800,831 |
| Sep 18, 2025 | 12.41 | 12.50 | 12.37 | 12.38 | 12.20 | - | 260,168 |
| Sep 17, 2025 | 12.59 | 12.62 | 12.37 | 12.38 | 12.20 | -1.35% | 501,664 |
| Sep 16, 2025 | 12.60 | 12.66 | 12.51 | 12.55 | 12.37 | -0.40% | 305,014 |
| Sep 15, 2025 | 12.59 | 12.68 | 12.57 | 12.60 | 12.42 | 0.08% | 359,539 |
| Sep 12, 2025 | 12.48 | 12.71 | 12.48 | 12.59 | 12.41 | 0.96% | 463,715 |
| Sep 11, 2025 | 12.36 | 12.52 | 12.29 | 12.47 | 12.29 | 1.71% | 444,876 |
| Sep 10, 2025 | 12.36 | 12.44 | 12.26 | 12.26 | 12.09 | -0.81% | 454,449 |
| Sep 9, 2025 | 12.26 | 12.42 | 12.24 | 12.36 | 12.18 | 0.57% | 491,747 |
| Sep 8, 2025 | 12.33 | 12.39 | 12.23 | 12.29 | 12.12 | -0.24% | 345,947 |
| Sep 5, 2025 | 12.29 | 12.40 | 12.26 | 12.32 | 12.15 | 0.57% | 360,615 |
| Sep 4, 2025 | 12.13 | 12.27 | 12.11 | 12.25 | 12.08 | 0.82% | 319,972 |
| Sep 3, 2025 | 12.03 | 12.16 | 11.97 | 12.15 | 11.98 | 0.83% | 646,852 |
| Sep 2, 2025 | 12.14 | 12.16 | 11.95 | 12.05 | 11.88 | -1.71% | 542,647 |
| Aug 29, 2025 | 12.33 | 12.33 | 12.10 | 12.26 | 12.09 | -0.16% | 500,768 |
| Aug 28, 2025 | 12.31 | 12.35 | 12.23 | 12.28 | 12.05 | -0.24% | 430,825 |
| Aug 27, 2025 | 12.10 | 12.33 | 12.10 | 12.31 | 12.08 | 1.74% | 387,880 |
| Aug 26, 2025 | 12.26 | 12.32 | 12.07 | 12.10 | 11.87 | -1.39% | 457,799 |
| Aug 25, 2025 | 12.36 | 12.42 | 12.25 | 12.27 | 12.04 | -1.13% | 172,425 |
| Aug 22, 2025 | 12.25 | 12.49 | 12.25 | 12.41 | 12.18 | 1.22% | 318,243 |
| Aug 21, 2025 | 12.27 | 12.32 | 12.22 | 12.26 | 12.03 | -0.24% | 194,798 |
| Aug 20, 2025 | 12.24 | 12.35 | 12.24 | 12.29 | 12.06 | - | 362,089 |
| Aug 19, 2025 | 12.13 | 12.40 | 12.13 | 12.29 | 12.06 | 1.32% | 512,983 |
| Aug 18, 2025 | 12.20 | 12.30 | 12.10 | 12.13 | 11.90 | -0.74% | 309,406 |
| Aug 15, 2025 | 12.16 | 12.28 | 12.14 | 12.22 | 11.99 | 0.58% | 230,881 |
| Aug 14, 2025 | 12.27 | 12.27 | 12.05 | 12.15 | 11.92 | -1.14% | 484,479 |
| Aug 13, 2025 | 12.17 | 12.31 | 12.14 | 12.29 | 12.06 | 0.82% | 499,803 |
| Aug 12, 2025 | 12.07 | 12.23 | 12.00 | 12.19 | 11.96 | 1.08% | 368,771 |
| Aug 11, 2025 | 12.32 | 12.33 | 12.01 | 12.06 | 11.83 | -2.27% | 514,916 |
| Aug 8, 2025 | 12.18 | 12.39 | 12.08 | 12.34 | 12.11 | 1.48% | 1,030,318 |
| Aug 7, 2025 | 11.89 | 12.18 | 11.78 | 12.16 | 11.93 | 2.10% | 718,920 |
| Aug 6, 2025 | 11.85 | 11.95 | 11.69 | 11.91 | 11.69 | 1.19% | 752,498 |
| Aug 5, 2025 | 11.63 | 11.79 | 11.51 | 11.77 | 11.55 | 2.26% | 476,332 |
| Aug 1, 2025 | 11.50 | 11.55 | 11.39 | 11.51 | 11.29 | -0.09% | 283,227 |
| Jul 31, 2025 | 11.68 | 11.75 | 11.50 | 11.52 | 11.30 | -2.04% | 489,097 |
| Jul 30, 2025 | 11.86 | 11.98 | 11.72 | 11.76 | 11.48 | -0.76% | 513,575 |
| Jul 29, 2025 | 11.78 | 11.86 | 11.73 | 11.85 | 11.57 | 1.28% | 218,640 |
| Jul 28, 2025 | 11.83 | 11.87 | 11.70 | 11.70 | 11.42 | -1.27% | 383,703 |
| Jul 25, 2025 | 11.85 | 11.88 | 11.74 | 11.85 | 11.57 | - | 243,994 |
| Jul 24, 2025 | 11.93 | 11.93 | 11.80 | 11.85 | 11.57 | -0.50% | 310,602 |
| Jul 23, 2025 | 11.86 | 11.99 | 11.75 | 11.91 | 11.63 | 0.93% | 440,762 |
| Jul 22, 2025 | 11.68 | 11.86 | 11.67 | 11.80 | 11.52 | 0.60% | 406,415 |
| Jul 21, 2025 | 11.63 | 11.82 | 11.57 | 11.73 | 11.45 | 1.47% | 421,351 |
| Jul 18, 2025 | 11.69 | 11.70 | 11.55 | 11.56 | 11.29 | -0.94% | 1,037,815 |
| Jul 17, 2025 | 11.76 | 11.84 | 11.61 | 11.67 | 11.39 | -0.85% | 1,217,086 |
| Jul 16, 2025 | 11.90 | 11.96 | 11.75 | 11.77 | 11.49 | -0.93% | 894,752 |