Singapore markets open in 8 hours 3 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,519.48 +633.51 (+1.04%) CMC Crypto 200
1,277.18 -6.65 (-0.52%)
Dream Unlimited Corp. (DRM.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 19.43 | 19.97 | 19.39 | 19.65 | 19.65 | 35,600 |
| 27 Jun 2024 | 18.67 | 19.45 | 18.67 | 19.40 | 19.40 | 41,000 |
| 26 Jun 2024 | 19.24 | 19.24 | 18.73 | 18.73 | 18.73 | 28,000 |
| 25 Jun 2024 | 19.17 | 19.35 | 18.92 | 19.09 | 19.09 | 30,800 |
| 24 Jun 2024 | 18.42 | 19.20 | 18.32 | 19.14 | 19.14 | 47,600 |
| 21 Jun 2024 | 18.65 | 18.87 | 18.34 | 18.39 | 18.39 | 61,700 |
| 20 Jun 2024 | 18.30 | 18.75 | 18.28 | 18.67 | 18.67 | 29,000 |
| 19 Jun 2024 | 18.32 | 18.42 | 18.18 | 18.30 | 18.30 | 42,600 |
| 18 Jun 2024 | 18.34 | 18.38 | 18.08 | 18.32 | 18.32 | 27,200 |
| 17 Jun 2024 | 18.50 | 18.70 | 18.13 | 18.13 | 18.13 | 22,300 |
| 14 Jun 2024 | 18.55 | 18.69 | 18.31 | 18.37 | 18.37 | 27,200 |
| 14 Jun 2024 | 0.15 Dividend | |||||
| 13 Jun 2024 | 18.96 | 18.96 | 18.64 | 18.84 | 18.69 | 24,300 |
| 12 Jun 2024 | 18.71 | 19.25 | 18.71 | 19.00 | 18.85 | 29,000 |
| 11 Jun 2024 | 18.87 | 19.19 | 18.63 | 18.64 | 18.49 | 27,100 |
| 10 Jun 2024 | 18.90 | 19.50 | 18.88 | 18.88 | 18.73 | 39,500 |
| 07 Jun 2024 | 19.28 | 19.28 | 18.89 | 18.92 | 18.77 | 14,700 |
| 06 Jun 2024 | 19.45 | 19.59 | 19.21 | 19.22 | 19.07 | 13,200 |
| 05 Jun 2024 | 19.08 | 19.54 | 19.04 | 19.38 | 19.23 | 35,900 |
| 04 Jun 2024 | 19.03 | 19.10 | 18.29 | 19.05 | 18.90 | 47,100 |
| 03 Jun 2024 | 19.15 | 19.25 | 18.92 | 19.05 | 18.90 | 32,000 |
| 31 May 2024 | 19.18 | 19.25 | 18.89 | 19.00 | 18.85 | 100,900 |
| 30 May 2024 | 19.05 | 19.25 | 19.00 | 19.19 | 19.04 | 7,600 |
| 29 May 2024 | 19.32 | 19.35 | 18.96 | 19.01 | 18.86 | 50,300 |
| 28 May 2024 | 19.55 | 19.68 | 19.50 | 19.52 | 19.36 | 23,100 |
| 27 May 2024 | 19.60 | 19.71 | 19.47 | 19.50 | 19.34 | 11,600 |
| 24 May 2024 | 19.90 | 19.96 | 19.59 | 19.60 | 19.44 | 27,100 |
| 23 May 2024 | 20.22 | 20.38 | 19.10 | 19.70 | 19.54 | 30,500 |
| 22 May 2024 | 20.26 | 20.47 | 20.00 | 20.25 | 20.09 | 25,600 |
| 21 May 2024 | 19.85 | 20.24 | 19.85 | 20.20 | 20.04 | 23,500 |
| 17 May 2024 | 19.91 | 20.12 | 19.62 | 19.84 | 19.68 | 38,900 |
| 16 May 2024 | 19.15 | 20.50 | 19.06 | 20.02 | 19.86 | 277,700 |
| 15 May 2024 | 19.00 | 19.58 | 18.97 | 19.15 | 19.00 | 89,700 |
| 14 May 2024 | 19.09 | 19.13 | 18.91 | 19.03 | 18.88 | 8,100 |
| 13 May 2024 | 19.20 | 19.20 | 18.90 | 19.01 | 18.86 | 14,200 |
| 10 May 2024 | 19.03 | 19.17 | 18.85 | 19.01 | 18.86 | 18,300 |
| 09 May 2024 | 19.58 | 19.72 | 18.93 | 19.00 | 18.85 | 26,600 |
| 08 May 2024 | 19.74 | 20.00 | 19.37 | 19.37 | 19.22 | 36,800 |
| 07 May 2024 | 20.20 | 20.20 | 19.80 | 19.86 | 19.70 | 30,400 |
| 06 May 2024 | 19.66 | 20.19 | 19.56 | 20.03 | 19.87 | 36,400 |
| 03 May 2024 | 18.39 | 19.60 | 18.39 | 19.60 | 19.44 | 37,300 |
| 02 May 2024 | 18.61 | 18.61 | 18.12 | 18.39 | 18.24 | 26,200 |
| 01 May 2024 | 18.00 | 18.40 | 17.51 | 18.23 | 18.08 | 36,300 |
| 30 Apr 2024 | 18.05 | 18.05 | 17.87 | 18.00 | 17.86 | 40,200 |
| 29 Apr 2024 | 17.76 | 18.20 | 17.61 | 17.91 | 17.77 | 34,600 |
| 26 Apr 2024 | 18.37 | 18.37 | 17.96 | 17.96 | 17.82 | 13,500 |
| 25 Apr 2024 | 18.25 | 18.25 | 17.81 | 18.04 | 17.90 | 43,200 |
| 24 Apr 2024 | 18.63 | 18.63 | 18.13 | 18.32 | 18.17 | 20,100 |
| 23 Apr 2024 | 18.17 | 18.79 | 18.17 | 18.60 | 18.45 | 27,600 |
| 22 Apr 2024 | 17.73 | 18.31 | 17.66 | 18.30 | 18.15 | 22,000 |
| 19 Apr 2024 | 18.03 | 18.10 | 17.73 | 17.79 | 17.65 | 17,500 |
| 18 Apr 2024 | 18.07 | 18.13 | 17.83 | 18.00 | 17.86 | 16,400 |
| 17 Apr 2024 | 18.30 | 18.55 | 18.01 | 18.10 | 17.96 | 27,900 |
| 16 Apr 2024 | 18.15 | 18.44 | 18.11 | 18.41 | 18.26 | 22,900 |
| 15 Apr 2024 | 18.83 | 18.83 | 18.17 | 18.28 | 18.13 | 19,200 |
| 12 Apr 2024 | 18.50 | 18.94 | 18.50 | 18.62 | 18.47 | 33,100 |
| 11 Apr 2024 | 18.55 | 18.90 | 18.50 | 18.62 | 18.47 | 22,600 |
| 10 Apr 2024 | 18.13 | 19.11 | 18.13 | 18.98 | 18.83 | 42,400 |
| 09 Apr 2024 | 19.05 | 19.46 | 19.00 | 19.19 | 19.04 | 20,100 |
| 08 Apr 2024 | 19.09 | 19.09 | 18.75 | 18.95 | 18.80 | 18,800 |
| 05 Apr 2024 | 18.63 | 19.02 | 18.45 | 19.02 | 18.87 | 21,500 |
| 04 Apr 2024 | 18.95 | 19.14 | 18.60 | 18.68 | 18.53 | 27,800 |
| 03 Apr 2024 | 18.64 | 18.85 | 18.55 | 18.80 | 18.65 | 17,700 |
| 02 Apr 2024 | 19.45 | 19.45 | 18.61 | 18.67 | 18.52 | 31,600 |
| 01 Apr 2024 | 19.51 | 19.51 | 19.17 | 19.30 | 19.15 | 13,500 |
| 28 Mar 2024 | 19.46 | 19.60 | 19.23 | 19.39 | 19.24 | 28,000 |
| 27 Mar 2024 | 19.39 | 19.66 | 19.31 | 19.41 | 19.26 | 25,300 |
| 26 Mar 2024 | 19.45 | 19.60 | 19.20 | 19.20 | 19.05 | 9,800 |
| 25 Mar 2024 | 19.44 | 19.63 | 19.20 | 19.25 | 19.10 | 9,100 |
| 22 Mar 2024 | 19.92 | 19.92 | 19.45 | 19.45 | 19.30 | 8,800 |
| 21 Mar 2024 | 20.23 | 20.30 | 19.94 | 19.94 | 19.78 | 31,100 |
| 20 Mar 2024 | 19.66 | 20.02 | 19.46 | 20.02 | 19.86 | 24,600 |
| 19 Mar 2024 | 19.55 | 19.90 | 19.48 | 19.60 | 19.44 | 11,600 |
| 18 Mar 2024 | 19.80 | 19.91 | 19.56 | 19.71 | 19.55 | 19,200 |
| 15 Mar 2024 | 19.77 | 20.29 | 19.72 | 19.72 | 19.56 | 19,200 |
| 14 Mar 2024 | 20.00 | 20.09 | 19.55 | 19.77 | 19.61 | 29,000 |
| 14 Mar 2024 | 0.15 Dividend | |||||
| 13 Mar 2024 | 20.51 | 20.70 | 20.05 | 20.19 | 19.88 | 18,600 |
| 12 Mar 2024 | 21.01 | 21.13 | 20.25 | 20.55 | 20.23 | 24,600 |
| 11 Mar 2024 | 21.00 | 21.20 | 20.78 | 21.00 | 20.68 | 42,100 |
| 08 Mar 2024 | 20.89 | 21.07 | 20.50 | 21.06 | 20.74 | 37,500 |
| 07 Mar 2024 | 20.19 | 20.53 | 20.03 | 20.31 | 20.00 | 16,100 |
| 06 Mar 2024 | 19.99 | 20.06 | 19.70 | 19.97 | 19.66 | 23,900 |
| 05 Mar 2024 | 20.32 | 20.39 | 19.79 | 19.95 | 19.64 | 21,500 |
| 04 Mar 2024 | 20.82 | 20.87 | 20.23 | 20.34 | 20.03 | 28,900 |
| 01 Mar 2024 | 20.61 | 21.13 | 20.49 | 21.02 | 20.70 | 27,300 |
| 29 Feb 2024 | 20.89 | 21.02 | 20.43 | 20.58 | 20.26 | 27,200 |
| 28 Feb 2024 | 20.66 | 20.95 | 20.60 | 20.61 | 20.29 | 23,000 |
| 27 Feb 2024 | 20.78 | 21.05 | 20.67 | 20.87 | 20.55 | 60,800 |
| 26 Feb 2024 | 21.35 | 21.46 | 20.56 | 20.72 | 20.40 | 32,800 |
| 23 Feb 2024 | 21.25 | 21.57 | 21.06 | 21.35 | 21.02 | 35,000 |
| 22 Feb 2024 | 21.25 | 21.29 | 20.19 | 21.19 | 20.87 | 93,400 |
| 21 Feb 2024 | 21.24 | 21.42 | 20.97 | 21.25 | 20.92 | 40,000 |
| 20 Feb 2024 | 22.69 | 22.69 | 20.84 | 21.08 | 20.76 | 43,100 |
| 16 Feb 2024 | 21.05 | 22.24 | 21.05 | 21.65 | 21.32 | 49,000 |
| 15 Feb 2024 | 23.14 | 23.14 | 22.14 | 22.14 | 21.80 | 24,200 |
| 14 Feb 2024 | 23.44 | 23.44 | 22.52 | 22.78 | 22.43 | 31,900 |
| 13 Feb 2024 | 23.01 | 23.16 | 22.42 | 22.60 | 22.25 | 36,400 |
| 12 Feb 2024 | 23.70 | 23.78 | 23.28 | 23.28 | 22.92 | 24,800 |
| 09 Feb 2024 | 23.01 | 23.50 | 23.01 | 23.41 | 23.05 | 19,700 |
| *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.