TSX · D-UN · unit

Dream Office Real Estate Investment Trust (D-UN) stock price history

Every TSX trading session of Dream Office Real Estate Investment Trust from Oct 9, 2003 to Sep 28, 2026: 5,767 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get D-UN data, free keyYear by year table

D-UN adjusted close, 2003 to 2026

D-UNDream Office Real Estate Investment
CA$17.20-8.7% over one year
20052010201520202025
CA$68.00
All time high, 2020
CA$20.50
52 week high, CA$14.92 low
5,767
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

D-UN key facts

  • Dream Office Real Estate Investment Trust (D-UN) closed at CA$17.20 on Sep 28, 2026 on TSX.
  • D-UN's all time high close is CA$68.00, set on Mar 4, 2020; its all time low close is CA$7.14 on Dec 19, 2008.
  • D-UN's 52 week range is CA$14.92 to CA$20.50.
  • D-UN returned -8.7% over the year to Sep 28, 2026 and -62.4% over five years.
  • Over ten years D-UN returned -38%, -4.7% a year compounded.
  • D-UN's deepest drawdown was -82.8% from Jun 4, 2007 to Dec 19, 2008.
  • DataCedar holds 5,767 daily sessions of D-UN history from Oct 9, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

D-UN price chart, 2003 to 2026

D-UN adjusted close, Oct 9, 2003 to Sep 28, 2026CA$10.33CA$29.35CA$48.38CA$67.4020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

D-UN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.0%
3 months-1.2%
6 months+14.1%
Year to date-3.6%
1 year-8.7%
3 years+3.8%
5 years-62.4%
10 years-38.2%
Since Oct 9, 2003+32.6%
Compound annual growth, 23.0 years+1.2%

D-UN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$68.00 on Mar 4, 2020
All time low close
CA$7.14 on Dec 19, 2008
52 week high
CA$20.50 on Oct 3, 2025
52 week low
CA$14.92 on Mar 27, 2026
Deepest drawdown
-82.8% from Jun 4, 2007 to Dec 19, 2008, recovered Jan 6, 2012
Best single session
+23.3% on Mar 25, 2020
Worst single session
-23.0% on Jun 15, 2023
Volatility, 1 year annualised
26.5%
Sessions closing higher, 1 year
50%
Best calendar year
2009, +83%
Worst calendar year
2008, -60%

D-UN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Oct 9, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$17.19CA$19.43CA$14.92CA$17.20-2.0%4.3M186
2025CA$16.67CA$20.50CA$12.95CA$17.55+8.1%5.4M251
2024CA$17.98CA$20.64CA$12.96CA$16.24-9.8%10.1M252
2023CA$31.50CA$36.01CA$12.10CA$18.00-42.1%17.9M250
2022CA$48.79CA$61.46CA$30.02CA$31.11-36.9%15.2M250
2021CA$38.45CA$49.33CA$37.12CA$49.33+28.7%15.4M251
2020CA$58.15CA$68.87CA$28.52CA$38.32-34.1%21.4M252
2019CA$40.27CA$58.71CA$39.71CA$58.15+43.8%14.3M251
2018CA$38.75CA$46.67CA$36.48CA$40.43+3.9%18.4M251
2017CA$32.68CA$39.81CA$31.07CA$38.91+18.8%24.9M250
2016CA$27.02CA$34.14CA$21.94CA$32.74+20.3%30.7M251
2015CA$36.77CA$42.13CA$25.72CA$27.23-25.6%28.6M251
2014CA$39.49CA$41.67CA$34.43CA$36.59-7.3%24.9M251
2013CA$48.73CA$51.05CA$36.81CA$39.48-18.8%27.6M251
2012CA$40.68CA$50.66CA$40.45CA$48.62+19.9%21.6M251
2011CA$35.80CA$41.81CA$33.88CA$40.54+14.0%13M250
2010CA$23.20CA$37.08CA$20.08CA$35.58+55.0%13.5M251
2009CA$12.51CA$23.49CA$10.43CA$22.95+83.4%8M251
2008CA$30.82CA$32.46CA$7.14CA$12.51-59.7%5.3M252
2007CA$34.12CA$42.57CA$30.32CA$31.08-8.9%23.4M252
2006CA$21.50CA$34.41CA$21.28CA$34.12+59.0%8.2M251
2005CA$20.04CA$23.16CA$19.69CA$21.46+7.1%3.3M251
2004CA$15.10CA$20.30CA$14.73CA$20.04+32.7%3.8M253
2003CA$12.80CA$15.49CA$12.80CA$15.10n/a880.9K57

D-UN monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$17.20-6.3%
August 2026CA$18.36+0.6%
July 2026CA$18.26+2.9%
June 2026CA$17.74+4.0%
May 2026CA$17.06+2.4%
April 2026CA$16.66+8.7%
March 2026CA$15.33-8.6%
February 2026CA$16.76-7.8%
January 2026CA$18.18+3.6%
December 2025CA$17.55+5.5%
November 2025CA$16.62-5.0%
October 2025CA$17.51-6.8%

About the D-UN data

Daily bars. 5,767 sessions from Oct 9, 2003 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 9, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/D-UN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • CVVY Cavvy Energy Ltd.
  • CWEB Charlotte's Web Holdings, Inc.
  • CWL The Caldwell Partners International Inc.
  • CXI Currency Exchange International, Corp.
  • DBM Doman Building Materials Group Ltd.
  • DC-A Dundee Corporation
  • DCBO Docebo Inc.
  • DCM DATA Communications Management Corp.

Common questions

D-UN share price history

Start with any symbol.

Start free