Dream Industrial Real Estate Investment Trust (DIR-UN.TO) — Price History

As of 2026-11-04 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 39 out of 100 (momentum 46 · quality 57 · valuation 32), as of 2026-11-05.
Signal: Recovery attempt under the 200-day — Trades +1% vs the 50-day and -1.7% vs the 200-day average, 11.3% below the 52-week high and +15.1% off the 52-week low; a death cross printed 15 sessions ago. Computed from daily closes. (as of 2026-11-04)
Trend: Dream Industrial Real Estate Investment Trust trades 1.0% above its 50-day and 1.7% below its 200-day moving average. (as of 2026-11-04)

Dream Industrial REIT owns, manages and operates industrial property across Canada, Europe and the United States, holding warehouses and logistics buildings let to tenants. It aims to pay unit distributions from rental income while raising the value of its holdings and cash flow per unit.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DIR-UN.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-04	12.98	13.08	12.76	13.06	+3.00%	1,165,287
2026-11-03	12.71	12.71	12.57	12.68	-0.24%	639,193
2026-11-02	12.56	12.77	12.55	12.71	+0.32%	1,208,820
2026-10-30	12.79	12.82	12.55	12.67	-1.02%	1,156,382
2026-10-29	12.88	13.01	12.66	12.80	-0.08%	1,126,748
2026-10-28	12.89	12.90	12.70	12.81	-0.39%	638,618
2026-10-27	12.89	12.94	12.84	12.86	-0.16%	444,907
2026-10-26	12.91	12.93	12.79	12.88	+0.00%	427,136
2026-10-23	13.13	13.14	12.81	12.88	-2.20%	562,373
2026-10-22	12.80	13.18	12.79	13.17	+2.57%	515,299
2026-10-21	13.08	13.10	12.82	12.84	-1.46%	471,694
2026-10-20	12.78	13.07	12.78	13.03	+1.88%	429,909
2026-10-19	12.81	12.88	12.74	12.79	-0.93%	710,922
2026-10-16	13.03	13.09	12.85	12.91	-0.62%	593,677
2026-10-15	12.90	13.04	12.90	12.99	+1.48%	741,473
2026-10-14	12.76	12.87	12.70	12.80	+0.39%	518,806
2026-10-13	12.84	12.84	12.65	12.75	+0.31%	633,416
2026-10-09	12.64	12.76	12.59	12.71	+0.55%	530,030
2026-10-08	12.65	12.77	12.60	12.64	-0.55%	632,764
2026-10-07	12.61	12.80	12.46	12.71	+0.47%	1,045,004
2026-10-06	12.50	12.71	12.49	12.65	+1.12%	814,701
2026-10-05	12.61	12.69	12.41	12.51	-1.26%	713,076
2026-10-02	12.71	12.78	12.60	12.67	-0.08%	546,177
2026-10-01	12.79	12.79	12.41	12.68	-0.55%	811,239
2026-09-30	12.81	12.84	12.69	12.75	-0.39%	531,720
2026-09-29	12.79	12.87	12.75	12.80	-0.70%	503,827
2026-09-28	12.83	12.97	12.69	12.89	+0.47%	425,723
2026-09-25	12.62	12.86	12.58	12.83	+1.18%	1,034,387
2026-09-24	12.72	12.76	12.54	12.68	-0.47%	658,034
2026-09-23	12.77	12.81	12.67	12.74	-0.47%	1,013,381
2026-09-22	12.75	12.88	12.70	12.80	+0.39%	871,492
2026-09-21	12.72	12.75	12.63	12.75	+0.39%	708,310
2026-09-18	12.60	12.70	12.52	12.70	+0.32%	2,048,281
2026-09-17	12.71	12.75	12.63	12.66	+0.08%	897,591
2026-09-16	12.81	12.92	12.60	12.65	-1.25%	625,298
2026-09-15	13.04	13.04	12.69	12.81	-2.06%	1,473,270
2026-09-14	13.08	13.21	12.99	13.08	-0.15%	452,250
2026-09-11	12.99	13.13	12.93	13.10	+1.47%	794,564
2026-09-10	13.17	13.21	12.84	12.91	-2.34%	693,705
2026-09-09	13.21	13.29	13.16	13.22	+0.08%	416,083
2026-09-08	13.30	13.31	13.18	13.21	-0.90%	567,756
2026-09-04	13.23	13.42	13.23	13.33	-0.15%	462,401
2026-09-03	13.41	13.41	13.23	13.35	+0.15%	313,465
2026-09-02	13.38	13.50	13.25	13.33	-0.60%	606,134
2026-09-01	13.58	13.59	13.32	13.41	-1.32%	511,200
2026-08-31	13.69	13.70	13.54	13.59	-1.09%	804,574
2026-08-28	13.77	13.83	13.63	13.74	-0.22%	383,444
2026-08-27	13.71	13.78	13.60	13.77	+0.29%	373,382
2026-08-26	13.85	13.89	13.71	13.73	-1.15%	370,015
2026-08-25	13.96	14.02	13.74	13.89	-0.93%	768,909
2026-08-24	13.86	14.09	13.79	14.02	+0.86%	761,009
2026-08-21	14.09	14.09	13.88	13.90	-1.49%	368,770
2026-08-20	14.04	14.12	13.97	14.11	+0.57%	583,696
2026-08-19	14.00	14.12	13.95	14.03	+0.50%	360,947
2026-08-18	14.08	14.11	13.94	13.96	-0.57%	274,525
2026-08-17	13.90	14.04	13.90	14.04	+0.43%	428,051
2026-08-14	14.12	14.12	13.90	13.98	-0.07%	430,381
2026-08-13	14.00	14.09	13.92	13.99	+0.21%	566,750
2026-08-12	13.84	13.97	13.78	13.96	+0.79%	387,998
2026-08-11	13.94	13.95	13.84	13.85	-0.57%	267,608
2026-08-10	14.10	14.10	13.80	13.93	-1.14%	402,790
2026-08-07	13.93	14.14	13.90	14.09	+0.79%	677,591
2026-08-06	14.47	14.47	13.90	13.98	-2.98%	583,930
2026-08-05	14.26	14.42	13.94	14.41	+3.82%	2,235,432
2026-08-04	14.26	14.45	13.84	13.88	-3.54%	885,385
2026-07-31	14.46	14.50	14.28	14.39	-0.48%	392,399
2026-07-30	14.59	14.72	14.35	14.46	-1.03%	306,118
2026-07-29	14.73	14.73	14.46	14.61	-0.95%	478,596
2026-07-28	14.61	14.85	14.51	14.75	+1.17%	315,588
2026-07-27	14.74	14.75	14.56	14.58	-0.48%	293,416
2026-07-24	14.50	14.65	14.50	14.65	+1.38%	300,708
2026-07-23	14.63	14.71	14.44	14.45	-1.70%	306,996
2026-07-22	14.83	14.84	14.61	14.70	-0.68%	643,310
2026-07-21	14.70	14.83	14.62	14.80	+0.48%	417,496
2026-07-20	14.79	14.79	14.67	14.73	+0.07%	534,738
2026-07-17	14.74	14.80	14.61	14.72	+0.41%	423,060
2026-07-16	14.36	14.68	14.36	14.66	+2.16%	376,949
2026-07-15	14.36	14.54	14.28	14.35	+0.35%	303,039
2026-07-14	14.35	14.44	14.17	14.30	-0.28%	386,456
2026-07-13	14.20	14.36	14.18	14.34	+0.99%	656,021
2026-07-10	14.32	14.37	14.12	14.20	-0.28%	246,517
2026-07-09	14.35	14.40	14.18	14.24	-0.90%	291,039
2026-07-08	14.42	14.47	14.26	14.37	-1.03%	609,817
2026-07-07	14.27	14.55	14.23	14.52	+1.61%	1,066,063
2026-07-06	14.29	14.31	14.17	14.29	-0.07%	163,900
2026-07-03	14.26	14.34	14.23	14.30	+0.21%	338,925
2026-07-02	14.07	14.28	13.96	14.27	+2.00%	475,923
2026-06-30	14.10	14.10	13.92	13.99	-0.99%	809,843
2026-06-29	14.41	14.45	14.07	14.13	-2.01%	588,211
2026-06-26	14.08	14.42	14.06	14.42	+2.27%	696,150
2026-06-25	14.17	14.22	13.95	14.10	-0.49%	391,674
2026-06-24	13.95	14.18	13.92	14.17	+2.61%	635,877
2026-06-23	13.90	14.04	13.81	13.81	-0.58%	735,001
2026-06-22	13.98	14.05	13.81	13.89	-0.71%	331,373
2026-06-19	13.90	14.09	13.90	13.99	+0.58%	630,399
2026-06-18	13.95	14.03	13.90	13.91	-0.07%	651,034
2026-06-17	14.11	14.24	13.91	13.92	-1.69%	393,710
2026-06-16	14.07	14.20	14.04	14.16	+0.64%	429,628
2026-06-15	14.30	14.37	14.03	14.07	-1.26%	445,797
2026-06-12	14.23	14.44	14.21	14.25	+0.35%	485,129
2026-06-11	13.85	14.21	13.76	14.20	+2.68%	1,103,442
2026-06-10	14.22	14.24	13.81	13.83	-2.54%	556,723
2026-06-09	14.08	14.24	14.01	14.19	+0.92%	379,457
2026-06-08	14.08	14.14	13.94	14.06	+0.14%	321,975
2026-06-05	13.80	14.09	13.80	14.04	+0.93%	723,213
2026-06-04	13.83	13.94	13.80	13.91	+0.80%	311,080
2026-06-03	13.90	13.90	13.75	13.80	-0.72%	329,626
2026-06-02	13.80	14.02	13.77	13.90	+0.36%	384,524
2026-06-01	13.96	13.96	13.72	13.85	-1.21%	584,744
2026-05-29	14.07	14.15	13.96	14.02	-0.71%	619,275
2026-05-28	14.11	14.19	14.04	14.12	+0.07%	224,934
2026-05-27	14.01	14.22	14.01	14.11	+0.28%	268,209
2026-05-26	14.06	14.10	13.97	14.07	-0.28%	245,867
2026-05-25	14.14	14.15	14.03	14.11	+0.28%	116,873
2026-05-22	13.87	14.14	13.87	14.07	+1.66%	345,770
2026-05-21	13.74	13.93	13.70	13.84	+0.51%	708,504
2026-05-20	13.60	13.84	13.59	13.77	+1.40%	367,231
2026-05-19	13.74	13.79	13.51	13.58	-0.95%	385,271
2026-05-15	13.76	13.84	13.66	13.71	-1.72%	430,912
2026-05-14	13.83	14.04	13.72	13.95	+1.60%	428,204
2026-05-13	13.95	14.02	13.70	13.73	-1.86%	382,818
2026-05-12	14.23	14.25	13.93	13.99	-1.82%	313,174
2026-05-11	14.26	14.41	14.20	14.25	+0.49%	497,833
2026-05-08	14.07	14.32	14.02	14.18	+0.85%	568,256
2026-05-07	13.85	14.06	13.73	14.06	+2.03%	1,254,903
2026-05-06	13.80	13.96	13.68	13.78	+1.40%	851,635
2026-05-05	13.72	13.78	13.57	13.59	-1.02%	469,292
2026-05-04	13.70	13.85	13.65	13.73	+0.07%	375,149
2026-05-01	13.73	13.85	13.67	13.72	+0.29%	453,395
2026-04-30	13.68	13.87	13.64	13.68	+0.15%	1,027,276
2026-04-29	13.91	13.91	13.66	13.66	-1.44%	619,500
2026-04-28	13.83	13.91	13.74	13.86	+0.43%	436,580
2026-04-27	13.75	13.89	13.73	13.80	+0.22%	359,703
2026-04-24	13.80	13.91	13.76	13.77	-0.36%	241,587
2026-04-23	13.67	13.88	13.67	13.82	+1.32%	410,993
2026-04-22	13.75	13.87	13.62	13.64	-0.87%	369,901
2026-04-21	13.75	13.89	13.62	13.76	+0.15%	577,845
2026-04-20	13.89	13.91	13.73	13.74	-1.29%	316,653
2026-04-17	13.73	13.97	13.73	13.92	+1.38%	1,264,092
2026-04-16	13.65	14.06	13.63	13.73	+0.51%	614,631
2026-04-15	13.65	13.80	13.55	13.66	+0.29%	498,003
2026-04-14	13.38	13.72	13.36	13.62	+2.10%	592,571
2026-04-13	13.27	13.36	13.17	13.34	+0.08%	551,571
2026-04-10	13.02	13.36	13.02	13.33	+2.38%	737,623
2026-04-09	13.06	13.18	13.01	13.02	-0.61%	678,162
2026-04-08	13.10	13.22	13.01	13.10	+1.39%	669,520
2026-04-07	12.88	12.93	12.75	12.92	+0.00%	525,828
2026-04-06	13.06	13.13	12.90	12.92	-1.15%	546,952
2026-04-02	12.69	13.13	12.68	13.07	+2.19%	868,789
2026-04-01	12.35	12.81	12.35	12.79	+3.40%	768,392
2026-03-31	12.41	12.42	12.26	12.37	+0.49%	871,073
2026-03-30	12.38	12.56	12.28	12.31	-0.16%	379,007
2026-03-27	12.26	12.36	12.22	12.33	-0.24%	409,339
2026-03-26	12.41	12.50	12.36	12.36	-1.12%	418,394
2026-03-25	12.45	12.59	12.40	12.50	+1.21%	465,709
2026-03-24	12.41	12.58	12.34	12.35	-0.96%	574,019
2026-03-23	12.41	12.64	12.36	12.47	+2.05%	532,568
2026-03-20	12.52	12.54	12.22	12.22	-2.63%	2,600,765
2026-03-19	12.88	12.89	12.53	12.55	-3.09%	579,773
2026-03-18	13.05	13.11	12.92	12.95	-0.77%	559,322
2026-03-17	12.95	13.24	12.95	13.05	+1.24%	627,262
2026-03-16	12.66	12.94	12.66	12.89	+1.90%	389,014
2026-03-13	12.65	12.75	12.57	12.65	+0.32%	434,303
2026-03-12	12.65	12.69	12.55	12.61	-0.94%	574,247
2026-03-11	12.57	12.73	12.49	12.73	+0.47%	728,197
2026-03-10	12.53	12.85	12.45	12.67	+0.88%	484,601
2026-03-09	12.40	12.61	12.16	12.56	-0.08%	979,033
2026-03-06	12.80	12.80	12.56	12.57	-2.41%	536,544
2026-03-05	12.85	13.00	12.85	12.88	-0.31%	731,173
2026-03-04	12.87	13.00	12.81	12.92	+0.16%	680,529
2026-03-03	13.02	13.02	12.64	12.90	-1.23%	830,937
2026-03-02	13.11	13.24	12.92	13.06	-1.66%	775,267
2026-02-27	13.18	13.43	13.15	13.28	+0.23%	1,159,208
2026-02-26	13.31	13.32	13.19	13.25	+0.15%	1,764,426
2026-02-25	13.28	13.37	13.18	13.23	-0.45%	1,010,256
2026-02-24	13.50	13.51	13.27	13.29	-1.12%	661,541
2026-02-23	13.35	13.46	13.30	13.44	+1.05%	544,138
2026-02-20	13.25	13.37	13.17	13.30	+0.76%	571,478
2026-02-19	13.30	13.36	13.10	13.20	-1.12%	583,462
2026-02-18	13.40	13.58	13.16	13.35	+0.45%	837,618
2026-02-17	13.06	13.36	13.06	13.29	+1.84%	557,993
2026-02-13	12.96	13.18	12.90	13.05	+0.69%	878,999
2026-02-12	13.24	13.30	12.89	12.96	-1.82%	1,347,201
2026-02-11	13.57	13.57	13.18	13.20	-1.86%	594,826
2026-02-10	13.39	13.52	13.37	13.45	+0.75%	369,184
2026-02-09	13.35	13.42	13.26	13.35	+0.00%	445,862
2026-02-06	13.31	13.38	13.23	13.35	+0.38%	375,147
2026-02-05	13.14	13.30	13.03	13.30	+1.22%	541,156
2026-02-04	13.02	13.23	12.95	13.14	+1.62%	455,152
2026-02-03	13.00	13.08	12.85	12.93	-0.39%	616,219
2026-02-02	12.91	12.99	12.77	12.98	+0.93%	999,461
2026-01-30	12.84	12.89	12.69	12.86	-0.69%	656,753
2026-01-29	12.90	13.04	12.76	12.95	+1.01%	574,035
2026-01-28	12.85	12.99	12.80	12.82	-0.62%	527,907
2026-01-27	13.01	13.09	12.89	12.90	-0.69%	767,796
2026-01-26	13.38	13.40	12.95	12.99	-2.70%	752,715
2026-01-23	13.14	13.35	13.08	13.35	+1.75%	726,273
2026-01-22	13.05	13.24	13.05	13.12	+0.85%	428,438
2026-01-21	13.01	13.16	12.99	13.01	+0.00%	628,611
2026-01-20	13.31	13.37	13.00	13.01	-2.47%	785,315
2026-01-19	13.46	13.54	13.33	13.34	-1.33%	346,320
2026-01-16	13.40	13.62	13.36	13.52	+1.12%	535,471
2026-01-15	13.32	13.42	13.32	13.37	+0.60%	375,809
2026-01-14	13.17	13.35	13.17	13.29	+0.99%	439,812
2026-01-13	13.20	13.32	13.14	13.16	-0.45%	622,787
2026-01-12	13.09	13.23	12.98	13.22	+0.76%	373,510
2026-01-09	13.02	13.20	13.01	13.12	+0.54%	672,924
2026-01-08	12.97	13.29	12.97	13.05	+0.69%	914,249
2026-01-07	12.94	13.13	12.91	12.96	-0.08%	590,967
2026-01-06	12.92	12.98	12.81	12.97	+0.70%	758,693
2026-01-05	12.60	12.99	12.57	12.88	+2.06%	552,916
2026-01-02	12.56	12.67	12.55	12.62	+0.32%	249,237
2025-12-31	12.60	12.62	12.50	12.58	-0.71%	420,951
2025-12-30	12.56	12.71	12.55	12.67	+0.64%	541,030
2025-12-29	12.53	12.64	12.53	12.59	+0.24%	268,234
2025-12-24	12.55	12.58	12.51	12.56	-0.16%	110,550
2025-12-23	12.56	12.65	12.53	12.58	-0.08%	217,598
2025-12-22	12.60	12.72	12.54	12.59	-0.16%	312,941
2025-12-19	12.58	12.65	12.53	12.61	-0.16%	906,744
2025-12-18	12.63	12.81	12.60	12.63	+0.48%	411,069
2025-12-17	12.44	12.80	12.35	12.57	+3.20%	1,005,663
2025-12-16	12.07	12.33	12.07	12.18	+0.50%	321,432
2025-12-15	12.09	12.14	12.01	12.12	+0.33%	408,623
2025-12-12	11.97	12.14	11.93	12.08	+1.43%	725,611
2025-12-11	11.86	11.94	11.84	11.91	+0.34%	526,559
2025-12-10	11.85	11.96	11.80	11.87	+0.00%	708,184
2025-12-09	11.91	11.97	11.84	11.87	-0.17%	498,504
2025-12-08	12.00	12.00	11.86	11.89	-0.83%	569,204
2025-12-05	12.14	12.14	11.90	11.99	-0.83%	815,953
2025-12-04	12.26	12.35	12.07	12.09	-1.71%	363,949
2025-12-03	12.40	12.49	12.24	12.30	-0.81%	443,740
2025-12-02	12.40	12.46	12.36	12.40	-0.16%	325,959
2025-12-01	12.36	12.52	12.36	12.42	-0.32%	448,562
2025-11-28	12.49	12.49	12.35	12.46	-0.40%	273,141
2025-11-27	12.42	12.54	12.42	12.51	+0.48%	169,843
2025-11-26	12.33	12.52	12.32	12.45	+1.14%	430,988
2025-11-25	12.27	12.45	12.27	12.31	+0.41%	599,180
2025-11-24	12.35	12.37	12.26	12.26	-0.41%	236,592
2025-11-21	12.17	12.32	12.13	12.31	+1.40%	183,326
2025-11-20	12.28	12.39	12.13	12.14	-0.74%	376,134
2025-11-19	12.20	12.28	12.10	12.23	+0.41%	427,315
2025-11-18	11.98	12.24	11.98	12.18	+1.25%	347,878
2025-11-17	12.18	12.20	11.98	12.03	-1.15%	313,882
2025-11-14	12.18	12.24	12.03	12.17	-0.25%	316,463
2025-11-13	12.40	12.40	12.19	12.20	-1.53%	351,205
2025-11-12	12.55	12.66	12.39	12.39	-1.20%	697,192
2025-11-11	12.40	12.57	12.40	12.54	+1.13%	220,340
2025-11-10	12.46	12.58	12.39	12.40	+0.00%	516,443
2025-11-07	12.41	12.41	12.31	12.40	+0.08%	340,418
2025-11-06	12.50	12.52	12.35	12.39	-0.72%	401,591

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+3.93%). Worst month: Mar (-5.00%). Based on 2 years of daily data (2025–2026).

Jan-0.10%
Feb+2.75%
Mar-5.00%
Apr+0.01%
May+3.93%
Jun+3.09%
Jul-0.64%
Aug+2.21%
Sep-0.88%
Oct-1.45%
Nov+2.98%
Dec+1.29%

FAQ · from the current price data · as of 2026-11-04

Quick answers

What is Dream Industrial Real Estate Investment Trust's (DIR-UN.TO) latest close?

13.06 on 2026-11-04, from the Closelook data lake's daily price record.

What is DIR-UN.TO's 52-week high and low?

14.85 high and 11.80 low over the trailing 52 weeks, as of 2026-11-04.

What is Dream Industrial Real Estate Investment Trust's strongest and weakest month historically?

Historically, DIR-UN.TO's strongest calendar month has been May (average +3.93%) and its weakest Mar (average -5.00%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 463 daily bars in the Closelook data lake.

What is Dream Industrial Real Estate Investment Trust's Closelooknet score?

39 out of 100 (momentum 46 · quality 57 · valuation 32), as of 2026-11-05. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on DIR-UN.TO?

Recovery attempt under the 200-day: Trades +1% vs the 50-day and -1.7% vs the 200-day average, 11.3% below the 52-week high and +15.1% off the 52-week low; a death cross printed 15 sessions ago. Computed from daily closes. As of 2026-11-04. A research diary reading, not advice.

Is DIR-UN.TO above its 50-day and 200-day moving averages?

Dream Industrial Real Estate Investment Trust trades 1.0% above its 50-day and 1.7% below its 200-day moving average (1.9% above its 20-day). As of 2026-11-04.