Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dream Impact Trust (TSX: DRA-UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.600 6.610 6.580 6.590 58,447 -0.01(-0.15%)
Apr 29, 2015 6.570 6.620 6.560 6.600 28,632 +0.02(+0.30%)
Apr 28, 2015 6.570 6.600 6.560 6.580 16,851 +0.01(+0.15%)
Apr 27, 2015 6.550 6.570 6.510 6.570 35,928 +0.02(+0.31%)
Apr 24, 2015 6.650 6.650 6.520 6.550 23,159 -0.07(-1.06%)
Apr 23, 2015 6.680 6.680 6.620 6.620 48,569 -0.06(-0.90%)
Apr 22, 2015 6.660 6.690 6.650 6.680 106,890 -0.02(-0.30%)
Apr 21, 2015 6.740 6.740 6.650 6.700 56,991 -0.06(-0.89%)
Apr 20, 2015 6.700 6.770 6.700 6.760 37,482 +0.02(+0.30%)
Apr 17, 2015 6.750 6.750 6.670 6.740 53,429 -0.01(-0.15%)
Apr 16, 2015 6.700 6.750 6.700 6.750 31,396 +0.03(+0.45%)
Apr 15, 2015 6.760 6.770 6.700 6.720 63,761 +0.03(+0.45%)
Apr 14, 2015 6.640 6.750 6.620 6.690 40,539 +0.02(+0.30%)
Apr 13, 2015 6.650 6.730 6.580 6.670 42,048 +0.02(+0.30%)
Apr 10, 2015 6.640 6.680 6.640 6.650 124,796 +0.01(+0.15%)
Apr 09, 2015 6.670 6.670 6.640 6.640 21,983 -0.01(-0.15%)
Apr 08, 2015 6.670 6.670 6.610 6.650 34,216 -0.04(-0.60%)
Apr 07, 2015 6.640 6.820 6.620 6.690 118,547 +0.05(+0.75%)
Apr 06, 2015 6.670 6.690 6.640 6.640 15,932 -0.02(-0.30%)
Apr 02, 2015 6.660 6.660 6.660 0 +0.00(+0.00%)
Apr 01, 2015 6.700 6.720 6.660 6.660 8,127 -0.07(-1.04%)
Mar 31, 2015 6.670 6.730 6.660 6.730 79,147 +0.02(+0.30%)
Mar 30, 2015 6.700 6.740 6.650 6.710 48,548 +0.01(+0.15%)
Mar 27, 2015 6.680 6.740 6.600 6.700 37,246 -0.02(-0.30%)
Mar 26, 2015 6.760 6.850 6.720 6.720 101,368 +0.00(+0.00%)
Mar 25, 2015 6.710 6.820 6.700 6.720 88,596 +0.01(+0.15%)
Mar 24, 2015 6.640 6.750 6.620 6.710 151,278 +0.08(+1.21%)
Mar 23, 2015 6.660 6.700 6.600 6.630 128,201 -0.02(-0.30%)
Mar 20, 2015 6.650 6.650 6.600 6.650 58,198 +0.00(+0.00%)
Mar 19, 2015 6.560 6.650 6.560 6.650 64,776 +0.01(+0.15%)
Mar 18, 2015 6.630 6.640 6.580 6.640 35,673 -0.01(-0.15%)
Mar 17, 2015 6.600 6.650 6.580 6.650 54,913 +0.00(+0.00%)
Mar 16, 2015 6.600 6.650 6.550 6.650 156,781 +0.06(+0.91%)
Mar 13, 2015 6.600 6.620 6.520 6.590 39,639 -0.01(-0.15%)
Mar 12, 2015 6.580 6.610 6.550 6.600 42,376 +0.00(+0.00%)
Mar 11, 2015 6.510 6.600 6.500 6.600 100,583 +0.10(+1.54%)
Mar 10, 2015 6.490 6.500 6.420 6.500 108,980 -0.02(-0.31%)
Mar 09, 2015 6.510 6.560 6.450 6.520 46,741 +0.05(+0.77%)
Mar 06, 2015 6.550 6.550 6.480 6.470 71,609 -0.08(-1.22%)
Mar 05, 2015 6.490 6.550 6.440 6.550 110,076 +0.05(+0.77%)
Mar 04, 2015 6.360 6.550 6.270 6.500 85,329 +0.14(+2.20%)
Mar 03, 2015 6.440 6.360 6.360 42,217 -0.08(-1.24%)
Mar 02, 2015 6.500 6.520 6.420 6.440 223,496 -0.09(-1.38%)
Feb 27, 2015 6.380 6.550 6.350 6.530 179,166 +0.14(+2.19%)
Feb 26, 2015 6.380 6.400 6.300 6.390 44,283 +0.04(+0.63%)
Feb 25, 2015 6.210 6.380 6.210 6.350 290,966 +0.15(+2.42%)
Feb 24, 2015 6.220 6.300 6.210 6.200 79,755 +0.00(+0.00%)
Feb 23, 2015 6.210 6.220 6.150 6.200 48,720 +0.00(+0.00%)
Feb 20, 2015 6.200 6.220 6.130 6.200 119,175 +0.00(+0.00%)
Feb 19, 2015 6.180 6.220 6.180 6.200 81,670 -0.02(-0.32%)
Feb 18, 2015 6.290 6.300 6.180 6.220 99,319 -0.05(-0.80%)
Feb 17, 2015 6.300 6.300 6.150 6.270 158,492 -0.03(-0.48%)
Feb 13, 2015 6.300 6.300 6.300 0 +0.01(+0.16%)
Feb 12, 2015 6.350 6.350 6.260 6.290 100,782 -0.06(-0.94%)
Feb 11, 2015 6.370 6.450 6.320 6.350 85,759 -0.03(-0.47%)
Feb 10, 2015 6.400 6.490 6.360 6.380 36,429 -0.02(-0.31%)
Feb 09, 2015 6.440 6.450 6.300 6.400 63,526 -0.05(-0.78%)
Feb 06, 2015 6.500 6.590 6.430 6.450 28,405 -0.05(-0.77%)
Feb 05, 2015 6.570 6.600 6.500 6.500 91,191 -0.07(-1.07%)
Feb 04, 2015 6.590 6.600 6.500 6.570 83,648 -0.03(-0.45%)
Feb 03, 2015 6.560 6.620 6.550 6.600 62,731 -0.05(-0.75%)
Feb 02, 2015 6.650 6.750 6.610 6.650 102,026 +0.00(+0.00%)
Jan 30, 2015 6.620 6.690 6.500 6.650 201,775 +0.05(+0.76%)
Jan 29, 2015 6.680 6.700 6.570 6.600 190,158 -0.07(-1.05%)
Jan 28, 2015 6.660 6.750 6.650 6.670 57,309 -0.08(-1.19%)
Jan 27, 2015 6.760 6.760 6.650 6.750 52,635 +0.00(+0.00%)
Jan 26, 2015 6.640 6.840 6.640 6.750 220,761 +0.04(+0.60%)
Jan 23, 2015 6.630 6.710 6.600 6.710 76,308 +0.11(+1.67%)
Jan 22, 2015 6.470 6.610 6.450 6.600 94,332 +0.13(+2.01%)
Jan 21, 2015 6.550 6.550 6.420 6.470 51,877 -0.10(-1.52%)
Jan 20, 2015 6.600 6.620 6.550 6.570 36,342 -0.03(-0.45%)
Jan 19, 2015 6.610 6.650 6.600 6.600 35,380 -0.08(-1.20%)
Jan 16, 2015 6.690 6.720 6.600 6.680 43,612 +0.06(+0.91%)
Jan 15, 2015 6.640 6.700 6.620 6.620 20,683 -0.04(-0.60%)
Jan 14, 2015 6.650 6.700 6.590 6.660 48,707 +0.03(+0.45%)
Jan 13, 2015 6.640 6.730 6.600 6.630 36,345 -0.04(-0.60%)
Jan 12, 2015 6.710 6.720 6.600 6.670 56,578 -0.04(-0.60%)
Jan 09, 2015 6.670 6.720 6.650 6.710 63,264 +0.05(+0.75%)
Jan 08, 2015 6.650 6.750 6.630 6.660 77,398 +0.03(+0.45%)
Jan 07, 2015 6.650 6.660 6.600 6.630 49,544 +0.03(+0.45%)
Jan 06, 2015 6.720 6.720 6.600 6.600 34,185 -0.12(-1.79%)
Jan 05, 2015 6.710 6.750 6.650 6.720 26,615 -0.07(-1.03%)
Jan 02, 2015 6.750 6.800 6.700 6.790 18,635 +0.01(+0.15%)
Dec 31, 2014 6.780 6.780 6.780 0 +0.04(+0.59%)
Dec 30, 2014 6.660 6.740 6.520 6.740 105,415 +0.06(+0.90%)
Dec 29, 2014 6.410 6.680 6.350 6.680 130,124 +0.22(+3.41%)
Dec 24, 2014 6.460 6.460 6.460 0 +0.09(+1.41%)
Dec 23, 2014 6.230 6.370 6.200 6.370 230,920 +0.21(+3.41%)
Dec 22, 2014 6.300 6.300 6.110 6.160 178,289 -0.14(-2.22%)
Dec 19, 2014 6.210 6.300 6.150 6.300 170,271 +0.01(+0.16%)
Dec 18, 2014 6.240 6.320 6.230 6.290 342,091 +0.04(+0.64%)
Dec 17, 2014 6.200 6.250 6.150 6.250 254,240 +0.05(+0.81%)
Dec 16, 2014 6.240 6.200 125,621 -0.05(-0.80%)
Dec 15, 2014 6.180 6.280 6.150 6.250 86,207 +0.07(+1.13%)
Dec 12, 2014 6.140 6.190 6.030 6.180 150,489 +0.04(+0.65%)
Dec 11, 2014 6.120 6.140 6.000 6.140 111,436 +0.03(+0.49%)
Dec 10, 2014 6.180 6.250 6.020 6.110 142,594 -0.05(-0.81%)
Dec 09, 2014 6.150 6.160 6.000 6.160 149,052 +0.00(+0.00%)
Dec 08, 2014 6.150 6.230 6.150 6.160 44,958 +0.01(+0.16%)
Dec 05, 2014 6.270 6.270 6.070 6.150 144,511 -0.07(-1.13%)
Dec 04, 2014 6.330 6.370 6.180 6.220 143,785 -0.13(-2.05%)
Dec 03, 2014 6.280 6.390 6.280 6.350 141,703 +0.00(+0.00%)
Dec 02, 2014 6.360 6.410 6.290 6.350 157,401 -0.05(-0.78%)
Dec 01, 2014 6.380 6.420 6.170 6.400 160,594 +0.05(+0.79%)
Nov 28, 2014 6.430 6.430 6.240 6.350 89,213 -0.05(-0.78%)
Nov 27, 2014 6.450 6.520 6.350 6.400 86,456 -0.10(-1.54%)
Nov 26, 2014 6.470 6.500 6.330 6.500 53,895 +0.05(+0.78%)
Nov 25, 2014 6.490 6.490 6.410 6.450 63,641 +0.00(+0.00%)
Nov 24, 2014 6.470 6.470 6.400 6.450 74,097 +0.04(+0.62%)
Nov 21, 2014 6.600 6.600 6.400 6.410 76,441 -0.13(-1.99%)
Nov 20, 2014 6.630 6.660 6.540 6.540 109,664 -0.09(-1.36%)
Nov 19, 2014 6.650 6.680 6.590 6.630 31,818 +0.03(+0.45%)
Nov 18, 2014 6.650 6.650 6.590 6.600 35,159 -0.02(-0.30%)
Nov 17, 2014 6.620 6.650 6.550 6.620 36,776 +0.02(+0.30%)
Nov 14, 2014 6.650 6.650 6.600 6.600 159,119 -0.08(-1.20%)
Nov 13, 2014 6.600 6.680 6.540 6.680 62,216 +0.09(+1.37%)
Nov 12, 2014 6.650 6.670 6.420 6.590 83,078 -0.06(-0.90%)
Nov 11, 2014 6.650 6.680 6.650 6.650 48,532 +0.00(+0.00%)
Nov 10, 2014 6.650 6.680 6.640 6.650 53,821 +0.01(+0.15%)
Nov 07, 2014 6.640 6.680 6.560 6.640 76,208 +0.01(+0.15%)
Nov 06, 2014 6.580 6.670 6.400 6.630 97,193 +0.05(+0.76%)
Nov 05, 2014 6.620 6.650 6.530 6.580 43,914 -0.01(-0.15%)
Nov 04, 2014 6.610 6.670 6.590 6.590 33,306 +0.00(+0.00%)
Nov 03, 2014 6.700 6.700 6.590 6.590 30,110 -0.10(-1.49%)
Oct 31, 2014 6.650 6.800 6.630 6.690 87,995 +0.04(+0.60%)
Oct 30, 2014 6.700 6.810 6.620 6.650 54,078 +0.02(+0.30%)
Oct 29, 2014 6.720 6.780 6.620 6.630 22,234 -0.04(-0.60%)
Oct 28, 2014 6.750 6.780 6.620 6.670 37,924 +0.02(+0.30%)
Oct 27, 2014 6.690 6.740 6.650 6.650 41,401 -0.04(-0.60%)
Oct 24, 2014 6.750 6.750 6.690 6.690 75,046 +0.00(+0.00%)
Oct 23, 2014 6.790 6.810 6.690 6.690 220,352 -0.07(-1.04%)
Oct 22, 2014 6.710 6.800 6.635 6.760 50,995 +0.06(+0.90%)
Oct 21, 2014 6.750 6.870 6.700 6.700 95,477 +0.00(+0.00%)
Oct 20, 2014 6.750 6.850 6.650 6.700 110,901 -0.05(-0.74%)
Oct 17, 2014 6.850 6.850 6.700 6.750 65,789 -0.01(-0.15%)
Oct 16, 2014 6.900 6.900 6.730 6.760 78,548 -0.24(-3.43%)
Oct 15, 2014 6.900 7.000 6.860 7.000 96,624 +0.01(+0.14%)
Oct 14, 2014 7.170 7.240 6.910 6.990 113,523 -0.21(-2.92%)
Oct 10, 2014 7.200 7.200 7.200 0 -0.08(-1.10%)
Oct 09, 2014 7.280 7.280 7.250 7.280 103,017 +0.00(+0.00%)
Oct 08, 2014 7.320 7.340 7.280 7.280 57,354 -0.05(-0.68%)
Oct 07, 2014 7.320 7.330 7.280 7.330 85,541 +0.02(+0.27%)
Oct 06, 2014 7.310 7.330 7.280 7.310 111,399 +0.02(+0.27%)
Oct 03, 2014 7.270 7.310 7.250 7.290 91,917 -0.01(-0.14%)
Oct 02, 2014 7.300 7.320 7.290 7.300 141,631 -0.01(-0.14%)
Oct 01, 2014 7.290 7.320 7.280 7.310 85,387 -0.01(-0.14%)
Sep 30, 2014 7.330 7.350 7.270 7.320 396,323 -0.03(-0.41%)
Sep 29, 2014 7.280 7.350 7.250 7.350 175,971 +0.07(+0.96%)
Sep 26, 2014 7.310 7.350 7.270 7.280 153,500 -0.03(-0.41%)
Sep 25, 2014 7.290 7.310 7.260 7.310 89,134 +0.05(+0.69%)
Sep 24, 2014 7.250 7.320 7.250 7.260 60,399 -0.05(-0.68%)
Sep 23, 2014 7.230 7.320 7.230 7.310 67,298 -0.02(-0.27%)
Sep 22, 2014 7.290 7.330 7.190 7.330 482,758 +0.00(+0.00%)
Sep 19, 2014 7.260 7.330 7.260 7.330 20,728 +0.02(+0.27%)
Sep 18, 2014 7.290 7.400 7.240 7.310 567,111 +0.05(+0.69%)
Sep 17, 2014 7.250 7.290 7.150 7.260 77,831 +0.02(+0.28%)
Sep 16, 2014 7.350 7.360 7.240 7.240 121,041 -0.11(-1.50%)
Sep 15, 2014 7.380 7.400 7.300 7.350 302,720 +0.02(+0.27%)
Sep 12, 2014 7.280 7.380 7.240 7.330 296,193 -0.01(-0.14%)
Sep 11, 2014 7.240 7.350 7.150 7.340 693,385 +0.14(+1.94%)
Sep 10, 2014 7.140 7.340 7.080 7.200 256,695 -0.04(-0.55%)
Sep 09, 2014 6.820 7.240 6.820 7.240 771,005 +0.44(+6.47%)
Sep 08, 2014 6.870 6.880 6.750 6.800 82,651 -0.09(-1.31%)
Sep 05, 2014 6.730 6.890 6.730 6.890 64,259 +0.13(+1.92%)
Sep 04, 2014 6.840 6.840 6.750 6.760 63,284 -0.04(-0.59%)
Sep 03, 2014 6.810 6.850 6.760 6.800 71,798 -0.12(-1.73%)
Sep 02, 2014 6.920 6.920 6.780 6.920 56,259 +0.01(+0.14%)
Aug 29, 2014 6.910 6.910 6.910 0 +0.13(+1.92%)
Aug 28, 2014 6.900 6.780 6.780 99,256 -0.10(-1.45%)
Aug 27, 2014 6.910 6.910 6.850 6.880 62,657 -0.07(-1.01%)
Aug 26, 2014 6.920 6.950 6.880 6.950 102,333 +0.00(+0.00%)
Aug 25, 2014 6.950 6.900 6.950 103,738 +0.00(+0.00%)
Aug 22, 2014 6.930 6.950 6.910 6.950 82,747 +0.00(+0.00%)
Aug 21, 2014 6.940 6.950 6.880 6.950 32,818 +0.00(+0.00%)
Aug 20, 2014 7.000 7.000 6.880 6.950 79,755 -0.12(-1.70%)
Aug 19, 2014 7.080 6.910 7.070 103,397 +0.14(+2.02%)
Aug 18, 2014 6.850 6.930 6.850 6.930 47,074 +0.06(+0.87%)
Aug 15, 2014 6.860 6.870 28,348 -0.03(-0.43%)
Aug 14, 2014 6.950 6.950 6.900 6.900 24,734 -0.07(-1.00%)
Aug 13, 2014 6.900 6.970 6.860 6.970 51,866 +0.07(+1.01%)
Aug 12, 2014 6.980 6.980 6.870 6.900 72,498 -0.04(-0.58%)
Aug 11, 2014 6.870 6.940 6.850 6.940 52,738 +0.02(+0.29%)
Aug 08, 2014 6.820 6.920 6.800 6.920 43,091 +0.10(+1.47%)
Aug 07, 2014 6.910 7.000 6.820 6.820 63,143 -0.01(-0.15%)
Aug 06, 2014 6.810 6.900 6.810 6.830 47,848 +0.01(+0.15%)
Aug 05, 2014 6.950 6.960 6.810 6.820 182,606 -0.09(-1.30%)
Aug 01, 2014 6.910 6.910 6.910 0 -0.15(-2.12%)
Jul 31, 2014 7.080 7.100 6.970 7.060 64,161 -0.03(-0.42%)
Jul 30, 2014 7.080 7.180 7.080 7.090 209,734 +0.04(+0.57%)
Jul 29, 2014 7.050 7.050 6.910 7.050 88,146 -0.04(-0.56%)
Jul 28, 2014 6.960 7.090 6.850 7.090 508,321 +0.11(+1.58%)
Jul 25, 2014 6.900 6.980 6.820 6.980 551,033 +0.11(+1.60%)
Jul 24, 2014 7.000 7.000 6.870 6.870 96,782 -0.12(-1.72%)
Jul 23, 2014 6.900 7.090 6.900 6.990 178,312 +0.07(+1.01%)
Jul 22, 2014 6.970 7.090 6.920 6.920 122,912 -0.19(-2.67%)
Jul 21, 2014 6.780 7.190 6.700 7.110 272,371 +0.41(+6.12%)
Jul 18, 2014 6.560 6.770 6.500 6.700 132,788 +0.20(+3.08%)
Jul 17, 2014 6.500 6.670 6.280 6.500 195,725 -0.12(-1.81%)
Jul 16, 2014 6.590 6.700 6.250 6.620 302,149 +0.07(+1.07%)
Jul 15, 2014 6.710 6.800 6.550 6.550 76,136 -0.11(-1.65%)
Jul 14, 2014 6.880 7.000 6.530 6.660 126,316 -0.31(-4.45%)
Jul 11, 2014 6.950 7.000 6.830 6.970 70,144 -0.05(-0.71%)
Jul 10, 2014 7.160 7.160 6.510 7.020 123,718 -0.14(-1.96%)
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.