Dream Unlimited Corp. (TSX:DRM)
Canada
· Delayed Price · Currency is CAD 17.35
-0.09 (-0.52%)
At close: Dec 5, 2025
Dream Unlimited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.50 | 17.50 | 17.35 | 17.35 | 17.35 | -0.52% | 100,320 |
| Dec 4, 2025 | 17.61 | 17.83 | 17.44 | 17.44 | 17.44 | -0.17% | 121,975 |
| Dec 3, 2025 | 17.51 | 17.70 | 17.44 | 17.47 | 17.47 | -0.06% | 80,812 |
| Dec 2, 2025 | 17.68 | 17.68 | 17.33 | 17.48 | 17.48 | -0.40% | 32,037 |
| Dec 1, 2025 | 17.99 | 17.99 | 17.53 | 17.55 | 17.55 | -2.93% | 71,476 |
| Nov 28, 2025 | 17.96 | 18.27 | 17.86 | 18.08 | 18.08 | 0.56% | 25,577 |
| Nov 27, 2025 | 17.75 | 18.06 | 17.70 | 17.98 | 17.98 | 1.99% | 16,527 |
| Nov 26, 2025 | 17.65 | 17.82 | 17.63 | 17.63 | 17.63 | 0.34% | 41,910 |
| Nov 25, 2025 | 17.62 | 17.81 | 17.55 | 17.57 | 17.57 | -0.11% | 41,500 |
| Nov 24, 2025 | 17.65 | 17.73 | 17.48 | 17.59 | 17.59 | -0.85% | 30,823 |
| Nov 21, 2025 | 17.59 | 17.83 | 17.59 | 17.74 | 17.74 | 0.17% | 35,022 |
| Nov 20, 2025 | 18.05 | 18.10 | 17.67 | 17.71 | 17.71 | -1.17% | 48,536 |
| Nov 19, 2025 | 17.90 | 17.97 | 17.75 | 17.92 | 17.92 | 0.17% | 33,694 |
| Nov 18, 2025 | 17.90 | 18.01 | 17.68 | 17.89 | 17.89 | -1.05% | 32,850 |
| Nov 17, 2025 | 18.09 | 18.23 | 17.86 | 18.08 | 18.08 | 0.11% | 27,047 |
| Nov 14, 2025 | 18.00 | 18.20 | 17.77 | 18.06 | 18.06 | 0.06% | 20,849 |
| Nov 13, 2025 | 18.50 | 18.59 | 18.02 | 18.05 | 18.05 | -2.17% | 49,598 |
| Nov 12, 2025 | 18.30 | 19.10 | 18.30 | 18.45 | 18.45 | 0.82% | 27,044 |
| Nov 11, 2025 | 18.02 | 18.34 | 17.96 | 18.30 | 18.30 | 1.84% | 35,476 |
| Nov 10, 2025 | 18.15 | 18.19 | 17.94 | 17.97 | 17.97 | -0.44% | 29,899 |
| Nov 7, 2025 | 18.23 | 18.23 | 17.90 | 18.05 | 18.05 | -0.88% | 49,985 |
| Nov 6, 2025 | 18.30 | 18.51 | 18.15 | 18.21 | 18.21 | -0.76% | 25,848 |
| Nov 5, 2025 | 17.92 | 18.40 | 17.88 | 18.35 | 18.35 | 2.06% | 52,401 |
| Nov 4, 2025 | 18.01 | 18.28 | 17.89 | 17.98 | 17.98 | -1.91% | 74,603 |
| Nov 3, 2025 | 18.57 | 18.57 | 18.25 | 18.33 | 18.33 | -1.40% | 24,023 |
| Oct 31, 2025 | 18.08 | 18.61 | 18.06 | 18.59 | 18.59 | 2.42% | 54,330 |
| Oct 30, 2025 | 18.20 | 18.30 | 18.12 | 18.15 | 18.15 | -0.93% | 11,192 |
| Oct 29, 2025 | 18.60 | 18.61 | 18.19 | 18.32 | 18.32 | -1.66% | 22,254 |
| Oct 28, 2025 | 18.62 | 18.76 | 18.51 | 18.63 | 18.63 | -0.37% | 24,158 |
| Oct 27, 2025 | 18.80 | 18.80 | 18.56 | 18.70 | 18.70 | -0.37% | 11,776 |
| Oct 24, 2025 | 18.90 | 18.95 | 18.76 | 18.77 | 18.77 | -0.53% | 13,359 |
| Oct 23, 2025 | 18.70 | 18.90 | 18.64 | 18.87 | 18.87 | 1.07% | 18,682 |
| Oct 22, 2025 | 18.75 | 18.75 | 18.52 | 18.67 | 18.67 | -0.32% | 15,472 |
| Oct 21, 2025 | 18.74 | 18.85 | 18.56 | 18.73 | 18.73 | -0.79% | 33,995 |
| Oct 20, 2025 | 18.50 | 18.88 | 18.37 | 18.88 | 18.88 | 2.28% | 113,259 |
| Oct 17, 2025 | 18.99 | 18.99 | 18.25 | 18.46 | 18.46 | -0.11% | 51,917 |
| Oct 16, 2025 | 18.96 | 19.13 | 18.40 | 18.48 | 18.48 | -2.99% | 35,260 |
| Oct 15, 2025 | 18.85 | 19.20 | 18.80 | 19.05 | 19.05 | 1.49% | 26,707 |
| Oct 14, 2025 | 18.91 | 19.09 | 18.77 | 18.77 | 18.77 | -0.69% | 20,478 |
| Oct 10, 2025 | 19.06 | 19.12 | 18.86 | 18.90 | 18.90 | -1.05% | 39,049 |
| Oct 9, 2025 | 19.36 | 19.37 | 19.10 | 19.10 | 19.10 | -1.24% | 27,847 |
| Oct 8, 2025 | 19.39 | 19.48 | 19.21 | 19.34 | 19.34 | -0.41% | 28,431 |
| Oct 7, 2025 | 19.90 | 19.90 | 19.30 | 19.42 | 19.42 | -2.36% | 148,267 |
| Oct 6, 2025 | 20.77 | 20.77 | 19.88 | 19.89 | 19.89 | -3.02% | 54,785 |
| Oct 3, 2025 | 20.44 | 20.51 | 20.11 | 20.51 | 20.51 | 1.53% | 43,087 |
| Oct 2, 2025 | 20.54 | 20.54 | 20.09 | 20.20 | 20.20 | -1.22% | 29,237 |
| Oct 1, 2025 | 20.74 | 20.84 | 20.36 | 20.45 | 20.45 | -1.26% | 28,802 |
| Sep 30, 2025 | 20.67 | 20.78 | 20.50 | 20.71 | 20.71 | 0.05% | 49,593 |
| Sep 29, 2025 | 20.98 | 21.27 | 20.47 | 20.70 | 20.70 | -1.80% | 41,462 |
| Sep 26, 2025 | 21.31 | 21.45 | 20.94 | 21.08 | 21.08 | -0.94% | 26,153 |
| Sep 25, 2025 | 21.21 | 21.51 | 21.05 | 21.28 | 21.28 | -0.05% | 17,481 |
| Sep 24, 2025 | 21.29 | 21.54 | 21.20 | 21.29 | 21.29 | -0.70% | 22,330 |
| Sep 23, 2025 | 21.83 | 21.96 | 21.32 | 21.44 | 21.44 | -1.65% | 30,680 |
| Sep 22, 2025 | 21.80 | 21.93 | 21.38 | 21.80 | 21.80 | 0.93% | 41,345 |
| Sep 19, 2025 | 22.21 | 22.21 | 21.28 | 21.60 | 21.60 | 1.50% | 34,336 |
| Sep 18, 2025 | 20.88 | 21.66 | 20.88 | 21.28 | 21.28 | 1.96% | 25,412 |
| Sep 17, 2025 | 20.70 | 21.16 | 20.70 | 20.87 | 20.87 | 1.02% | 22,982 |
| Sep 16, 2025 | 20.74 | 20.74 | 20.55 | 20.66 | 20.66 | -0.53% | 16,046 |
| Sep 15, 2025 | 20.63 | 20.80 | 20.52 | 20.77 | 20.77 | 0.63% | 24,753 |
| Sep 12, 2025 | 20.39 | 20.71 | 20.20 | 20.64 | 20.48 | 0.88% | 48,228 |
| Sep 11, 2025 | 20.20 | 20.54 | 20.20 | 20.46 | 20.30 | 1.19% | 67,508 |
| Sep 10, 2025 | 20.26 | 20.35 | 20.17 | 20.22 | 20.06 | -0.25% | 28,776 |
| Sep 9, 2025 | 20.40 | 20.46 | 20.21 | 20.27 | 20.11 | -0.54% | 43,549 |
| Sep 8, 2025 | 20.61 | 20.62 | 20.32 | 20.38 | 20.22 | -1.07% | 29,244 |
| Sep 5, 2025 | 20.73 | 20.90 | 20.60 | 20.60 | 20.44 | -0.48% | 42,146 |
| Sep 4, 2025 | 20.71 | 20.89 | 20.55 | 20.70 | 20.54 | -0.58% | 30,091 |
| Sep 3, 2025 | 20.65 | 21.10 | 20.65 | 20.82 | 20.66 | 1.56% | 9,940 |
| Sep 2, 2025 | 21.10 | 21.10 | 20.47 | 20.50 | 20.34 | -2.98% | 27,705 |
| Aug 29, 2025 | 21.10 | 21.95 | 21.10 | 21.13 | 20.96 | -3.16% | 36,415 |
| Aug 28, 2025 | 22.06 | 22.07 | 21.82 | 21.82 | 21.65 | -0.46% | 7,295 |
| Aug 27, 2025 | 21.91 | 22.04 | 21.89 | 21.92 | 21.75 | -0.23% | 7,933 |
| Aug 26, 2025 | 21.92 | 22.00 | 21.84 | 21.97 | 21.80 | 0.23% | 17,174 |
| Aug 25, 2025 | 22.02 | 22.05 | 21.88 | 21.92 | 21.75 | -0.27% | 7,118 |
| Aug 22, 2025 | 21.79 | 22.08 | 21.79 | 21.98 | 21.81 | 1.01% | 126,405 |
| Aug 21, 2025 | 21.62 | 21.83 | 21.62 | 21.76 | 21.59 | 0.79% | 16,683 |
| Aug 20, 2025 | 21.63 | 21.68 | 21.54 | 21.59 | 21.42 | -0.74% | 14,417 |
| Aug 19, 2025 | 21.40 | 21.75 | 21.40 | 21.75 | 21.58 | 1.73% | 27,270 |
| Aug 18, 2025 | 21.23 | 21.75 | 21.23 | 21.38 | 21.21 | 0.71% | 21,899 |
| Aug 15, 2025 | 21.15 | 21.34 | 21.00 | 21.23 | 21.06 | 0.52% | 13,827 |
| Aug 14, 2025 | 20.51 | 21.18 | 20.51 | 21.12 | 20.95 | 0.72% | 23,981 |
| Aug 13, 2025 | 20.82 | 21.06 | 20.56 | 20.97 | 20.80 | -1.83% | 95,818 |
| Aug 12, 2025 | 21.17 | 21.51 | 21.00 | 21.36 | 21.19 | 1.14% | 9,950 |
| Aug 11, 2025 | 21.82 | 21.82 | 21.08 | 21.12 | 20.95 | 0.43% | 24,721 |
| Aug 8, 2025 | 21.09 | 21.17 | 20.96 | 21.03 | 20.86 | -0.38% | 9,273 |
| Aug 7, 2025 | 21.27 | 21.27 | 21.08 | 21.11 | 20.94 | -0.75% | 9,076 |
| Aug 6, 2025 | 21.40 | 21.68 | 21.22 | 21.27 | 21.10 | -0.89% | 12,622 |
| Aug 5, 2025 | 21.03 | 21.54 | 21.03 | 21.46 | 21.29 | 2.39% | 13,831 |
| Aug 1, 2025 | 20.56 | 21.06 | 20.56 | 20.96 | 20.79 | 0.38% | 14,128 |
| Jul 31, 2025 | 21.82 | 21.82 | 20.83 | 20.88 | 20.72 | -1.14% | 14,638 |
| Jul 30, 2025 | 21.13 | 21.25 | 20.99 | 21.12 | 20.95 | -0.09% | 21,542 |
| Jul 29, 2025 | 21.13 | 21.51 | 21.13 | 21.14 | 20.97 | -0.70% | 22,131 |
| Jul 28, 2025 | 21.64 | 21.64 | 21.22 | 21.29 | 21.12 | -1.66% | 30,711 |
| Jul 25, 2025 | 21.90 | 21.90 | 21.52 | 21.65 | 21.48 | -1.19% | 21,557 |
| Jul 24, 2025 | 22.00 | 22.00 | 21.66 | 21.91 | 21.74 | -0.68% | 19,676 |
| Jul 23, 2025 | 22.25 | 22.25 | 21.87 | 22.06 | 21.89 | -0.50% | 15,679 |
| Jul 22, 2025 | 21.90 | 22.32 | 21.75 | 22.17 | 22.00 | 1.33% | 38,018 |
| Jul 21, 2025 | 21.98 | 22.04 | 21.71 | 21.88 | 21.71 | 0.92% | 21,943 |
| Jul 18, 2025 | 22.10 | 22.10 | 21.65 | 21.68 | 21.51 | -2.03% | 23,993 |
| Jul 17, 2025 | 22.24 | 22.26 | 22.07 | 22.13 | 21.96 | 0.91% | 17,773 |
| Jul 16, 2025 | 22.29 | 22.29 | 21.90 | 21.93 | 21.76 | 0.09% | 13,961 |