Dream Office Real Estate Investment TR (TSX: D-UN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.06	26.25	25.93	25.97	187,977	-0.17(-0.65%)
May 28, 2015	26.12	26.29	26.08	26.14	117,581	+0.02(+0.08%)
May 27, 2015	26.30	26.35	26.10	26.12	238,500	-0.20(-0.76%)
May 26, 2015	26.67	26.67	26.26	26.32	281,563	-0.36(-1.35%)
May 25, 2015	26.52	26.68	26.51	26.68	147,958	+0.17(+0.64%)
May 22, 2015	26.55	26.56	26.48	26.51	152,779	-0.10(-0.38%)
May 21, 2015	26.50	26.62	26.46	26.61	187,433	+0.08(+0.30%)
May 20, 2015	26.56	26.79	26.42	26.53	216,532	-0.10(-0.38%)
May 19, 2015	26.99	27.08	26.59	26.63	245,880	-0.25(-0.93%)
May 15, 2015		26.88	26.88	26.88	0	+0.17(+0.64%)
May 14, 2015	26.57	26.78	26.55	26.71	166,649	+0.14(+0.53%)
May 13, 2015	26.50	27.00	26.50	26.57	239,328	+0.17(+0.64%)
May 12, 2015	26.76	26.76	26.38	26.40	271,424	-0.32(-1.20%)
May 11, 2015	27.11	27.13	26.68	26.72	239,942	-0.38(-1.40%)
May 08, 2015	27.47	27.47	27.10	27.10	220,590	-0.29(-1.06%)
May 07, 2015	27.19	27.51	26.87	27.39	311,964	+0.19(+0.70%)
May 06, 2015	27.01	27.23	26.97	27.20	382,872	+0.05(+0.18%)
May 05, 2015	27.51	27.57	27.00	27.15	191,861	-0.42(-1.52%)
May 04, 2015	27.72	27.72	27.50	27.57	119,542	-0.23(-0.83%)
May 01, 2015	27.59	27.80	27.59	27.80	96,751	+0.12(+0.43%)
Apr 30, 2015	27.66	27.71	27.37	27.68	312,024	-0.07(-0.25%)
Apr 29, 2015	27.90	27.92	27.51	27.75	532,983	-0.15(-0.54%)
Apr 28, 2015	27.96	28.07	27.87	27.90	241,688	-0.27(-0.96%)
Apr 27, 2015	28.16	28.24	28.06	28.17	352,784	+0.09(+0.32%)
Apr 24, 2015	28.05	28.24	27.82	28.08	1,136,718	+0.02(+0.07%)
Apr 23, 2015	28.05	28.11	27.91	28.06	1,413,984	-0.07(-0.25%)
Apr 22, 2015	28.12	28.37	28.00	28.13	210,095	+0.00(+0.00%)
Apr 21, 2015	28.19	28.35	27.98	28.13	336,158	-0.24(-0.85%)
Apr 20, 2015	28.42	28.50	28.19	28.37	226,780	-0.07(-0.25%)
Apr 17, 2015	27.99	28.45	27.97	28.44	294,038	+0.37(+1.32%)
Apr 16, 2015	27.79	28.12	27.65	28.07	435,389	+0.32(+1.15%)
Apr 15, 2015	27.51	27.92	27.51	27.75	275,101	+0.24(+0.87%)
Apr 14, 2015	27.56	27.64	27.50	27.51	557,065	-0.04(-0.15%)
Apr 13, 2015	27.60	27.67	27.42	27.55	605,596	-0.08(-0.29%)
Apr 10, 2015	27.50	27.71	27.42	27.63	337,790	+0.21(+0.77%)
Apr 09, 2015	27.36	27.57	27.36	27.42	372,267	+0.03(+0.11%)
Apr 08, 2015	27.12	27.50	27.12	27.39	386,177	+0.29(+1.07%)
Apr 07, 2015	27.21	27.25	27.02	27.10	1,004,859	-0.02(-0.07%)
Apr 06, 2015	26.45	27.28	26.45	27.12	905,291	+0.87(+3.31%)
Apr 02, 2015		26.25	26.25	26.25	0	+0.02(+0.08%)
Apr 01, 2015	26.36	26.38	26.08	26.23	143,410	-0.12(-0.46%)
Mar 31, 2015	26.16	26.35	26.12	26.35	278,768	+0.11(+0.42%)
Mar 30, 2015	26.01	26.28	26.01	26.24	146,125	+0.14(+0.54%)
Mar 27, 2015	26.06	26.17	26.03	26.10	130,259	-0.16(-0.61%)
Mar 26, 2015	26.22	26.33	26.21	26.26	191,094	-0.03(-0.11%)
Mar 25, 2015	26.17	26.49	26.16	26.29	251,378	+0.17(+0.65%)
Mar 24, 2015	26.15	26.30	26.06	26.12	291,954	-0.14(-0.53%)
Mar 23, 2015	26.20	26.50	26.03	26.26	268,032	+0.12(+0.46%)
Mar 20, 2015	26.00	26.33	25.95	26.14	467,434	+0.12(+0.46%)
Mar 19, 2015	25.77	26.08	25.69	26.02	285,641	+0.20(+0.77%)
Mar 18, 2015	25.95	25.95	25.61	25.82	299,459	-0.16(-0.62%)
Mar 17, 2015	25.80	26.04	25.75	25.98	185,830	+0.07(+0.27%)
Mar 16, 2015	26.04	26.20	25.75	25.91	305,361	-0.12(-0.46%)
Mar 13, 2015	25.87	26.08	25.67	26.03	215,314	+0.11(+0.42%)
Mar 12, 2015	25.80	26.02	25.75	25.92	189,137	+0.12(+0.47%)
Mar 11, 2015	25.75	26.02	25.63	25.80	317,988	+0.09(+0.35%)
Mar 10, 2015	25.88	26.18	25.63	25.71	256,615	-0.21(-0.81%)
Mar 09, 2015	26.22	26.31	25.88	25.92	281,101	-0.22(-0.84%)
Mar 06, 2015	26.99	26.99	26.06	26.14	309,051	-0.79(-2.93%)
Mar 05, 2015	27.07	27.18	26.82	26.93	202,566	-0.11(-0.41%)
Mar 04, 2015		27.33	27.04	27.04	170,903	-0.29(-1.06%)
Mar 03, 2015				27.33	159,319	-0.11(-0.40%)

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.