Skip to main content

Dream Unlimited Corp (TSX: DRM )

18.37 -0.47 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.840 6.840 6.840 0 +0.04(+0.59%)
Dec 28, 2018 6.800 6.910 6.650 6.800 114,208 +0.06(+0.89%)
Dec 27, 2018 6.690 6.780 6.650 6.740 63,812 +0.17(+2.59%)
Dec 24, 2018 6.570 6.570 6.570 0 -0.12(-1.79%)
Dec 21, 2018 6.640 6.710 6.550 6.690 161,341 +0.06(+0.90%)
Dec 20, 2018 6.580 6.710 6.560 6.630 121,763 +0.04(+0.61%)
Dec 19, 2018 6.660 6.740 6.550 6.590 51,582 -0.04(-0.60%)
Dec 18, 2018 6.680 6.810 6.600 6.630 56,384 -0.06(-0.90%)
Dec 17, 2018 6.750 6.760 6.650 6.690 79,200 -0.07(-1.04%)
Dec 14, 2018 6.930 7.040 6.720 6.760 97,463 -0.23(-3.29%)
Dec 13, 2018 7.050 7.050 6.850 6.990 81,906 -0.03(-0.43%)
Dec 12, 2018 6.940 7.130 6.930 7.020 56,920 +0.12(+1.74%)
Dec 11, 2018 7.010 7.120 6.880 6.900 181,652 -0.05(-0.72%)
Dec 10, 2018 6.980 7.040 6.890 6.950 168,008 -0.04(-0.57%)
Dec 07, 2018 7.100 7.150 6.920 6.990 101,520 -0.08(-1.13%)
Dec 06, 2018 7.180 7.180 6.890 7.070 108,754 -0.26(-3.55%)
Dec 05, 2018 6.910 7.330 6.900 7.330 161,042 +0.42(+6.08%)
Dec 04, 2018 6.970 6.980 6.710 6.910 199,076 -0.10(-1.43%)
Dec 03, 2018 7.190 7.290 6.970 7.010 77,079 -0.13(-1.82%)
Nov 30, 2018 7.040 7.150 7.030 7.140 124,795 +0.10(+1.42%)
Nov 29, 2018 7.050 7.110 6.990 7.040 90,355 -0.01(-0.14%)
Nov 28, 2018 7.000 7.070 6.990 7.050 57,526 +0.05(+0.71%)
Nov 27, 2018 7.110 7.110 6.990 7.000 43,589 -0.03(-0.43%)
Nov 26, 2018 7.070 7.090 6.990 7.030 72,675 +0.01(+0.14%)
Nov 23, 2018 7.130 7.130 7.000 7.020 25,271 -0.11(-1.54%)
Nov 22, 2018 7.020 7.240 7.020 7.130 35,049 +0.13(+1.86%)
Nov 21, 2018 7.040 7.170 7.000 7.000 59,197 -0.01(-0.14%)
Nov 20, 2018 7.000 7.070 6.900 7.010 65,546 -0.03(-0.43%)
Nov 19, 2018 7.040 7.140 6.990 7.040 104,946 +0.03(+0.43%)
Nov 16, 2018 6.740 7.140 6.740 7.010 151,102 +0.23(+3.39%)
Nov 15, 2018 6.910 6.960 6.700 6.780 151,485 -0.11(-1.60%)
Nov 14, 2018 7.070 7.170 6.850 6.890 254,501 -0.30(-4.17%)
Nov 13, 2018 7.260 7.340 7.050 7.190 160,514 -0.12(-1.64%)
Nov 12, 2018 7.390 7.390 7.280 7.310 42,188 -0.09(-1.22%)
Nov 09, 2018 7.300 7.420 7.190 7.400 71,392 +0.06(+0.82%)
Nov 08, 2018 7.450 7.570 7.280 7.340 132,700 -0.12(-1.61%)
Nov 07, 2018 7.460 7.480 7.350 7.460 446,615 +0.04(+0.54%)
Nov 06, 2018 7.450 7.450 7.400 7.420 25,105 -0.03(-0.40%)
Nov 05, 2018 7.290 7.590 7.290 7.450 41,387 +0.15(+2.05%)
Nov 02, 2018 7.490 7.530 7.190 7.300 342,270 -0.17(-2.28%)
Nov 01, 2018 7.260 7.490 7.250 7.470 61,135 +0.22(+3.03%)
Oct 31, 2018 7.240 7.380 7.220 7.250 72,822 +0.05(+0.69%)
Oct 30, 2018 7.340 7.460 7.160 7.200 63,161 -0.14(-1.91%)
Oct 29, 2018 7.430 7.610 7.300 7.340 82,152 -0.07(-0.94%)
Oct 26, 2018 7.310 7.420 7.240 7.410 294,593 +0.06(+0.82%)
Oct 25, 2018 7.130 7.450 7.120 7.350 90,127 +0.26(+3.67%)
Oct 24, 2018 7.200 7.230 7.080 7.090 333,909 -0.11(-1.53%)
Oct 23, 2018 7.150 7.250 7.100 7.200 199,123 +0.00(+0.00%)
Oct 22, 2018 7.240 7.280 7.150 7.200 69,125 -0.04(-0.55%)
Oct 19, 2018 7.040 7.340 7.040 7.240 131,422 +0.22(+3.13%)
Oct 18, 2018 7.400 7.460 6.940 7.020 211,925 -0.36(-4.88%)
Oct 17, 2018 7.570 7.670 7.370 7.380 66,255 -0.18(-2.38%)
Oct 16, 2018 7.590 7.590 7.460 7.560 68,332 +0.00(+0.00%)
Oct 15, 2018 7.510 7.770 7.370 7.560 78,814 +0.06(+0.80%)
Oct 12, 2018 7.610 7.620 7.350 7.500 107,669 -0.05(-0.66%)
Oct 11, 2018 7.850 7.860 7.490 7.550 115,728 -0.32(-4.07%)
Oct 10, 2018 7.970 7.990 7.800 7.870 152,718 -0.11(-1.38%)
Oct 09, 2018 8.040 8.040 7.960 7.980 1,172,729 -0.09(-1.12%)
Oct 05, 2018 8.070 8.070 8.070 0 +0.03(+0.37%)
Oct 04, 2018 8.050 8.190 8.010 8.040 108,861 +0.01(+0.12%)
Oct 03, 2018 8.010 8.080 7.890 8.030 149,968 +0.04(+0.50%)
Oct 02, 2018 8.160 8.210 7.880 7.990 101,984 -0.13(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.