DREAM OFFICE REIT - Price History
Monthly price history for D-UN.TO (DREAM OFFICE REIT)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$18.30 | CA$18.30 |
| April 2024 | CA$18.90 | CA$18.90 |
| March 2024 | CA$16.18 | CA$16.25 |
| February 2024 | CA$14.86 | CA$15 |
| January 2024 | CA$21.36 | CA$10.84 |
| December 2023 | CA$20.50 | CA$10.48 |
| November 2023 | CA$17.03 | CA$8.78 |
| October 2023 | CA$14.60 | CA$7.60 |
| September 2023 | CA$18.34 | CA$9.65 |
| August 2023 | CA$24.44 | CA$12.97 |
| July 2023 | CA$25.57 | CA$13.65 |
| June 2023 | CA$24.09 | CA$12.94 |
| May 2023 | CA$35.23 | CA$14.55 |
| April 2023 | CA$32.09 | CA$13.33 |
| March 2023 | CA$34.79 | CA$14.54 |
| February 2023 | CA$38.77 | CA$16.30 |
| January 2023 | CA$38.76 | CA$16.38 |
| December 2022 | CA$35.18 | CA$14.94 |
| November 2022 | CA$36.24 | CA$15.48 |
| October 2022 | CA$35.88 | CA$15.41 |
| September 2022 | CA$37.71 | CA$16.28 |
| August 2022 | CA$42.10 | CA$18.27 |
| July 2022 | CA$46.86 | CA$20.43 |
| June 2022 | CA$44.27 | CA$19.38 |
| May 2022 | CA$52.95 | CA$23.28 |
| April 2022 | CA$58.92 | CA$26 |
| March 2022 | CA$62.96 | CA$27.87 |
| February 2022 | CA$58.88 | CA$26.14 |
| January 2022 | CA$55.19 | CA$24.58 |
| December 2021 | CA$55.11 | CA$24.63 |
| November 2021 | CA$48.23 | CA$21.63 |
| October 2021 | CA$51.88 | CA$23.35 |
| September 2021 | CA$50.92 | CA$23 |
| August 2021 | CA$51.44 | CA$23.32 |
| July 2021 | CA$49.06 | CA$22.32 |
| June 2021 | CA$50.28 | CA$22.96 |
| May 2021 | CA$47.70 | CA$21.86 |
| April 2021 | CA$45.92 | CA$21.13 |
| March 2021 | CA$45.81 | CA$21.16 |
| February 2021 | CA$43 | CA$19.94 |
| January 2021 | CA$41.23 | CA$19.20 |
| December 2020 | CA$42.34 | CA$19.80 |
| November 2020 | CA$44.93 | CA$21.10 |
| October 2020 | CA$37.14 | CA$17.51 |
| September 2020 | CA$38.31 | CA$18.15 |
| August 2020 | CA$40.05 | CA$19.06 |
| July 2020 | CA$41.20 | CA$19.69 |
| June 2020 | CA$42.76 | CA$20.52 |
| May 2020 | CA$40.63 | CA$19.58 |
| April 2020 | CA$44.88 | CA$21.72 |
| March 2020 | CA$48.05 | CA$23.34 |
| February 2020 | CA$68.06 | CA$33.18 |
| January 2020 | CA$66.61 | CA$32.55 |
| December 2019 | CA$63.55 | CA$31.13 |
| November 2019 | CA$61.83 | CA$30.37 |
| October 2019 | CA$59.49 | CA$29.30 |
| September 2019 | CA$59.94 | CA$29.61 |
| August 2019 | CA$55.03 | CA$27.26 |
| July 2019 | CA$49.49 | CA$24.59 |
| June 2019 | CA$47.42 | CA$23.64 |
| May 2019 | CA$47.07 | CA$23.55 |
| April 2019 | CA$46.40 | CA$23.30 |
| March 2019 | CA$49.08 | CA$24.73 |
| February 2019 | CA$49.15 | CA$24.85 |
| January 2019 | CA$46.34 | CA$23.51 |
| December 2018 | CA$43.78 | CA$22.29 |
| November 2018 | CA$47.54 | CA$24.30 |
| October 2018 | CA$45.43 | CA$23.30 |
| September 2018 | CA$47 | CA$24.19 |
| August 2018 | CA$46.97 | CA$24.26 |
| July 2018 | CA$46.27 | CA$23.98 |
| June 2018 | CA$45.05 | CA$23.43 |
| May 2018 | CA$47.44 | CA$24.76 |
| April 2018 | CA$45.41 | CA$23.78 |
| March 2018 | CA$44.43 | CA$23.35 |
| February 2018 | CA$40.76 | CA$21.50 |
| January 2018 | CA$42.84 | CA$22.68 |
| December 2017 | CA$41.70 | CA$22.16 |
| November 2017 | CA$41.04 | CA$21.89 |
| October 2017 | CA$40.84 | CA$21.87 |
| September 2017 | CA$39.12 | CA$21.03 |
| August 2017 | CA$39.61 | CA$21.38 |
| July 2017 | CA$36.74 | CA$19.91 |
| June 2017 | CA$35.92 | CA$19.55 |
| May 2017 | CA$36.38 | CA$19.92 |
| April 2017 | CA$35.26 | CA$19.43 |
| March 2017 | CA$34.70 | CA$19.24 |
| February 2017 | CA$33.56 | CA$18.73 |
| January 2017 | CA$34.20 | CA$19.21 |
| December 2016 | CA$34.58 | CA$19.55 |
| November 2016 | CA$31.77 | CA$18.08 |
| October 2016 | CA$29.16 | CA$16.71 |
| September 2016 | CA$29.30 | CA$16.92 |
| August 2016 | CA$27.61 | CA$16.06 |
| July 2016 | CA$32.28 | CA$18.92 |
| June 2016 | CA$31.50 | CA$18.58 |
| May 2016 | CA$31.79 | CA$18.88 |
| April 2016 | CA$35.02 | CA$20.94 |
| March 2016 | CA$34.50 | CA$20.75 |
| February 2016 | CA$32.65 | CA$19.76 |
| January 2016 | CA$26.43 | CA$16.10 |
| December 2015 | CA$28.17 | CA$17.37 |
| November 2015 | CA$29.31 | CA$18.27 |
| October 2015 | CA$33.33 | CA$20.99 |
| September 2015 | CA$33.37 | CA$21.20 |
| August 2015 | CA$33.17 | CA$21.26 |
| July 2015 | CA$36.69 | CA$23.73 |
| June 2015 | CA$37.65 | CA$24.54 |
| May 2015 | CA$39.55 | CA$25.97 |
| April 2015 | CA$41.85 | CA$27.68 |
| March 2015 | CA$39.58 | CA$26.35 |
| February 2015 | CA$40.88 | CA$27.41 |
| January 2015 | CA$40.23 | CA$27.16 |
| December 2014 | CA$37 | CA$25.15 |
| November 2014 | CA$39.36 | CA$26.96 |
| October 2014 | CA$41.37 | CA$28.53 |
| September 2014 | CA$40.28 | CA$27.96 |
| August 2014 | CA$41.60 | CA$29.07 |
| July 2014 | CA$41.26 | CA$29.02 |
| June 2014 | CA$41.38 | CA$29.29 |
| May 2014 | CA$40.93 | CA$29.16 |
| April 2014 | CA$40.29 | CA$28.88 |
| March 2014 | CA$40.28 | CA$29.06 |
| February 2014 | CA$40.66 | CA$29.53 |
| January 2014 | CA$40.10 | CA$29.31 |
| December 2013 | CA$39.18 | CA$28.82 |
| November 2013 | CA$37.82 | CA$28 |
| October 2013 | CA$38.78 | CA$28.91 |
| September 2013 | CA$38.71 | CA$29.04 |
| August 2013 | CA$38.68 | CA$29.20 |
| July 2013 | CA$40.59 | CA$30.84 |
| June 2013 | CA$42.70 | CA$32.64 |
| May 2013 | CA$44.34 | CA$34.09 |
| April 2013 | CA$47.88 | CA$37.01 |
| March 2013 | CA$47.17 | CA$36.65 |
| February 2013 | CA$47.16 | CA$36.82 |
| January 2013 | CA$47.65 | CA$37.39 |
| December 2012 | CA$47.48 | CA$37.43 |
| November 2012 | CA$45.69 | CA$36.20 |
| October 2012 | CA$46.02 | CA$36.65 |
| September 2012 | CA$47.05 | CA$37.66 |
| August 2012 | CA$47.55 | CA$38.24 |
| July 2012 | CA$47.56 | CA$38.43 |
| June 2012 | CA$47.04 | CA$38.19 |
| May 2012 | CA$44.16 | CA$36.02 |
| April 2012 | CA$44.98 | CA$36.88 |
| March 2012 | CA$42.72 | CA$35.20 |
| February 2012 | CA$41.54 | CA$34.40 |
| January 2012 | CA$40.20 | CA$33.47 |
| December 2011 | CA$39.03 | CA$32.67 |
| November 2011 | CA$38.83 | CA$32.69 |
| October 2011 | CA$38.98 | CA$33 |
| September 2011 | CA$37.32 | CA$31.77 |
| August 2011 | CA$37.26 | CA$31.90 |
| July 2011 | CA$37.65 | CA$32.42 |
| June 2011 | CA$37.53 | CA$32.50 |
| May 2011 | CA$38.32 | CA$33.37 |
| April 2011 | CA$37.74 | CA$33.05 |
| March 2011 | CA$37.59 | CA$33.10 |
| February 2011 | CA$35.56 | CA$31.49 |
| January 2011 | CA$34 | CA$30.28 |
| December 2010 | CA$33.70 | CA$30.20 |
| November 2010 | CA$33.01 | CA$29.76 |
| October 2010 | CA$32.20 | CA$29.21 |
| September 2010 | CA$30.78 | CA$28.09 |
| August 2010 | CA$27.68 | CA$25.43 |
| July 2010 | CA$27.61 | CA$25.55 |
| June 2010 | CA$26.23 | CA$24.45 |
| May 2010 | CA$25.71 | CA$24.14 |
| April 2010 | CA$27.16 | CA$25.70 |
| March 2010 | CA$27.17 | CA$25.89 |
| February 2010 | CA$26.20 | CA$25.14 |
| January 2010 | CA$25.39 | CA$24.54 |
| December 2009 | CA$21.32 | CA$20.75 |
| November 2009 | CA$19.52 | CA$19.17 |
| October 2009 | CA$19.42 | CA$19.25 |
| September 2009 | CA$19.44 | CA$19.46 |
| August 2009 | CA$19.10 | CA$19.30 |
| July 2009 | CA$16.18 | CA$16.50 |
| June 2009 | CA$14.68 | CA$15.15 |
| May 2009 | CA$14.41 | CA$15.05 |
| April 2009 | CA$12.68 | CA$13.40 |
| March 2009 | CA$11.90 | CA$12.75 |
| February 2009 | CA$12.65 | CA$13.75 |
| January 2009 | CA$10.79 | CA$11.89 |
| December 2008 | CA$11.24 | CA$12.60 |
| November 2008 | CA$10.74 | CA$12.25 |
| October 2008 | CA$16.29 | CA$18.90 |
| September 2008 | CA$25.46 | CA$29.82 |
| August 2008 | CA$27.33 | CA$32.20 |
| July 2008 | CA$27.59 | CA$32.70 |
| June 2008 | CA$26.20 | CA$31.22 |
| May 2008 | CA$28.03 | CA$33.59 |
| April 2008 | CA$27.59 | CA$33.25 |
| March 2008 | CA$26.80 | CA$32.48 |
| February 2008 | CA$28.10 | CA$34.25 |
| January 2008 | CA$26.03 | CA$31.90 |
| December 2007 | CA$27.36 | CA$33.72 |
| November 2007 | CA$29.40 | CA$36.43 |
| October 2007 | CA$29.50 | CA$36.75 |
| September 2007 | CA$30.94 | CA$38.73 |
| August 2007 | CA$29.60 | CA$37.23 |
| July 2007 | CA$34.30 | CA$43.35 |
| June 2007 | CA$36.24 | CA$46 |
| May 2007 | CA$31.10 | CA$39.64 |
| April 2007 | CA$31.32 | CA$40.10 |
| March 2007 | CA$30.86 | CA$39.70 |
| February 2007 | CA$31.48 | CA$40.68 |
| January 2007 | CA$30.78 | CA$39.95 |
| December 2006 | CA$29.64 | CA$38.65 |
| November 2006 | CA$27.82 | CA$36.45 |
| October 2006 | CA$26.57 | CA$34.99 |
| September 2006 | CA$26.12 | CA$34.58 |
| August 2006 | CA$23.85 | CA$31.75 |
| July 2006 | CA$21.46 | CA$28.75 |
| June 2006 | CA$20.92 | CA$28.20 |
| May 2006 | CA$20.72 | CA$28.11 |
| April 2006 | CA$20.96 | CA$28.63 |
| March 2006 | CA$20.22 | CA$27.80 |
| February 2006 | CA$20.07 | CA$27.77 |
| January 2006 | CA$19.02 | CA$26.49 |
| December 2005 | CA$18.33 | CA$25.70 |
| November 2005 | CA$17.71 | CA$25.01 |
| October 2005 | CA$17.47 | CA$24.85 |
| September 2005 | CA$18.48 | CA$26.49 |
| August 2005 | CA$18.54 | CA$26.76 |
| July 2005 | CA$19.30 | CA$28.05 |
| June 2005 | CA$18.28 | CA$26.74 |
| May 2005 | CA$17.92 | CA$26.40 |
| April 2005 | CA$17.09 | CA$25.35 |
| March 2005 | CA$17.10 | CA$25.56 |
| February 2005 | CA$17.67 | CA$26.60 |
| January 2005 | CA$17.32 | CA$26.25 |
| December 2004 | CA$16.77 | CA$25.60 |
| November 2004 | CA$16.26 | CA$25 |
| October 2004 | CA$15.92 | CA$24.65 |
| September 2004 | CA$15.61 | CA$24.35 |
| August 2004 | CA$14.96 | CA$23.51 |
| July 2004 | CA$15.02 | CA$23.80 |
| June 2004 | CA$14.62 | CA$23.35 |
| May 2004 | CA$14.57 | CA$23.45 |
| April 2004 | CA$14.24 | CA$23.09 |
| March 2004 | CA$15.32 | CA$25.05 |
| February 2004 | CA$15.33 | CA$25.25 |
| January 2004 | CA$14.77 | CA$24.50 |
| December 2003 | CA$14 | CA$23.40 |
| November 2003 | CA$13.77 | CA$23.20 |
| October 2003 | CA$12.96 | CA$22 |
| September 2003 | CA$11.98 | CA$20.51 |
| August 2003 | CA$12.67 | CA$21.88 |
| July 2003 | CA$12 | CA$20.90 |
| June 2003 | CA$13.34 | CA$23.44 |
| May 2003 | CA$12.97 | CA$22.80 |
| April 2003 | CA$11.81 | CA$20.76 |
| March 2003 | CA$11.95 | CA$21 |
| February 2003 | CA$11.89 | CA$20.90 |
| January 2003 | CA$11.92 | CA$20.95 |
| December 2002 | CA$8.79 | CA$15.45 |
| November 2002 | CA$9.10 | CA$16 |
| October 2002 | CA$9.59 | CA$16.85 |
| September 2002 | CA$9.10 | CA$16 |
| August 2002 | CA$9.28 | CA$16.30 |
| July 2002 | CA$8.65 | CA$15.20 |
| June 2002 | CA$8.85 | CA$15.55 |
| May 2002 | CA$9.67 | CA$17 |
| April 2002 | CA$9.73 | CA$17.10 |
| March 2002 | CA$9.86 | CA$17.32 |
| February 2002 | CA$9.53 | CA$16.75 |
| January 2002 | CA$8.71 | CA$15.30 |
| December 2001 | CA$7.68 | CA$13.50 |
| November 2001 | CA$7.46 | CA$13.10 |
| October 2001 | CA$6.88 | CA$12.10 |
| September 2001 | CA$7.66 | CA$13.47 |
| August 2001 | CA$8.25 | CA$14.50 |
| July 2001 | CA$7.74 | CA$13.60 |
| June 2001 | CA$7.74 | CA$13.60 |
| May 2001 | CA$1.02 | CA$1.80 |
| April 2001 | CA$1.02 | CA$1.80 |
| March 2001 | CA$0.91 | CA$1.60 |
| February 2001 | CA$0.77 | CA$1.36 |
| January 2001 | CA$0.82 | CA$1.45 |
| December 2000 | CA$0.86 | CA$1.52 |
| November 2000 | CA$0.80 | CA$1.41 |
| October 2000 | CA$0.80 | CA$1.40 |
| September 2000 | CA$0.73 | CA$1.29 |
| August 2000 | CA$0.69 | CA$1.22 |
| July 2000 | CA$0.65 | CA$1.15 |
| June 2000 | CA$0.65 | CA$1.15 |
| May 2000 | CA$0.65 | CA$1.15 |
| April 2000 | CA$0.62 | CA$1.08 |
| March 2000 | CA$0.60 | CA$1.05 |
| February 2000 | CA$0.66 | CA$1.16 |
| January 2000 | CA$0.61 | CA$1.07 |
| December 1999 | CA$0.83 | CA$1.46 |
| November 1999 | CA$0.60 | CA$1.06 |
| October 1999 | CA$0.71 | CA$1.24 |
| September 1999 | CA$0.74 | CA$1.30 |
| August 1999 | CA$0.74 | CA$1.30 |
| July 1999 | CA$0.80 | CA$1.40 |
| June 1999 | CA$0.80 | CA$1.40 |
| May 1999 | CA$0.80 | CA$1.40 |
| April 1999 | CA$0.81 | CA$1.42 |
| March 1999 | CA$0.69 | CA$1.21 |
| February 1999 | CA$0.75 | CA$1.32 |
| January 1999 | CA$0.77 | CA$1.36 |
| December 1998 | CA$0.82 | CA$1.45 |
| November 1998 | CA$0.89 | CA$1.56 |
| October 1998 | CA$1.02 | CA$1.80 |
| September 1998 | CA$0.82 | CA$1.45 |
| August 1998 | CA$0.82 | CA$1.45 |
| July 1998 | CA$1.31 | CA$2.30 |
| June 1998 | CA$1.48 | CA$2.60 |
| May 1998 | CA$1.54 | CA$2.70 |
| April 1998 | CA$1.62 | CA$2.85 |
| March 1998 | CA$1.82 | CA$3.20 |
| February 1998 | CA$1.85 | CA$3.25 |
| January 1998 | CA$1.59 | CA$2.80 |
| December 1997 | CA$1.65 | CA$2.90 |
| November 1997 | CA$1.68 | CA$2.95 |
| October 1997 | CA$1.91 | CA$3.35 |
| September 1997 | CA$1.99 | CA$3.50 |
| August 1997 | CA$2.28 | CA$4 |
| July 1997 | CA$2.33 | CA$4.10 |
D-UN.TO
Price: CA$18.30
52 week price:
Dividend Yield: 5.26%
5-year range yield:
Forward Dividend Yield: 5.53%
Payout Ratio: -28.81%
Payout Ratio Range:
Dividend Per Share: 1.00 CAD
Earnings Per Share: -3.47 CAD
P/E Ratio: -4.72
Exchange: TOR
Sector: Real Estate
Industry: REIT - Office
Volume: 60822
Market Capitalization: 310.3 million
Average Dividend Frequency: 12
Years Paying Dividends: 22
DGR5: -0.80%
DGR10: 30.00%