Dominion Income Trust 1 (DN1) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 98.01 | 98.50 | 97.63 | 98.50 | 98.50 | +0.51% | 660 | 0.23 |
| Nov 02, 2026 | 98.00 | 98.50 | 97.60 | 98.00 | 98.00 | -0.51% | 1,767 | 0.60 |
| Oct 30, 2026 | 97.25 | 98.50 | 97.25 | 98.50 | 98.50 | +1.65% | 1,768 | 0.60 |
| Oct 29, 2026 | 97.20 | 97.20 | 96.16 | 96.90 | 96.90 | +0.83% | 1,102 | 0.37 |
| Oct 28, 2026 | 95.90 | 98.24 | 95.90 | 96.10 | 96.10 | +0.21% | 4,044 | 1.39 |
| Oct 27, 2026 | 97.00 | 98.19 | 95.05 | 95.90 | 95.90 | -1.99% | 4,924 | 1.73 |
| Oct 26, 2026 | 98.24 | 98.24 | 96.50 | 97.85 | 97.85 | -0.41% | 1,482 | 0.51 |
| Oct 23, 2026 | 96.30 | 98.25 | 95.23 | 98.25 | 98.25 | +2.30% | 4,567 | 1.59 |
| Oct 22, 2026 | 95.50 | 96.99 | 95.50 | 96.04 | 96.04 | +0.04% | 3,475 | 1.21 |
| Oct 21, 2026 | 97.00 | 97.10 | 95.20 | 96.00 | 96.00 | -1.03% | 8,455 | 3.03 |
| Oct 20, 2026 | 97.51 | 98.47 | 96.79 | 97.00 | 97.00 | -0.33% | 5,360 | 1.95 |
| Oct 19, 2026 | 97.66 | 97.85 | 97.32 | 97.32 | 97.32 | -0.52% | 1,629 | 0.59 |
| Oct 16, 2026 | 98.00 | 98.00 | 97.32 | 97.83 | 97.83 | -0.17% | 3,481 | 1.28 |
| Oct 15, 2026 | 98.99 | 99.00 | 98.00 | 98.00 | 98.00 | -0.61% | 1,663 | 0.61 |
| Oct 14, 2026 | 98.10 | 98.96 | 97.90 | 98.60 | 98.60 | +0.61% | 830 | 0.30 |
| Oct 13, 2026 | 97.99 | 98.40 | 97.20 | 98.00 | 98.00 | -0.13% | 1,489 | 0.54 |
| Oct 12, 2026 | 97.20 | 98.13 | 97.01 | 98.13 | 98.13 | +0.12% | 699 | 0.25 |
| Oct 09, 2026 | 97.82 | 98.65 | 96.99 | 98.65 | 98.02 | +0.85% | 6,069 | 2.22 |
| Oct 08, 2026 | 97.06 | 97.87 | 97.06 | 97.82 | 97.19 | +0.77% | 2,152 | 0.79 |
| Oct 07, 2026 | 97.10 | 97.11 | 97.07 | 97.07 | 96.45 | +0.03% | 572 | 0.21 |
| Oct 06, 2026 | 97.04 | 97.20 | 97.04 | 97.04 | 96.42 | +0.00% | 3,048 | 1.13 |
| Oct 05, 2026 | 97.63 | 98.00 | 97.00 | 97.04 | 96.42 | -0.98% | 5,291 | 1.98 |
| Oct 02, 2026 | 98.01 | 98.46 | 97.70 | 98.00 | 97.37 | +0.00% | 3,216 | 1.21 |
| Oct 01, 2026 | 98.17 | 98.17 | 97.95 | 98.00 | 97.37 | -0.17% | 2,974 | 1.12 |
| Sep 30, 2026 | 98.34 | 98.64 | 98.17 | 98.17 | 97.54 | -0.17% | 2,632 | 0.96 |
| Sep 29, 2026 | 98.27 | 98.64 | 98.16 | 98.34 | 97.71 | +0.04% | 4,181 | 1.55 |
| Sep 28, 2026 | 98.60 | 98.60 | 98.26 | 98.30 | 97.67 | -0.47% | 2,720 | 1.02 |
| Sep 25, 2026 | 98.90 | 98.90 | 98.34 | 98.76 | 98.13 | -0.24% | 1,893 | 0.72 |
| Sep 24, 2026 | 98.90 | 99.00 | 98.90 | 99.00 | 98.36 | +0.10% | 772 | 0.29 |
| Sep 23, 2026 | 99.41 | 99.41 | 98.30 | 98.90 | 98.27 | -0.51% | 1,654 | 0.62 |
| Sep 22, 2026 | 99.37 | 99.41 | 99.00 | 99.41 | 98.77 | +0.04% | 4,747 | 1.83 |
| Sep 21, 2026 | 99.41 | 99.41 | 99.18 | 99.37 | 98.73 | +0.16% | 870 | 0.33 |
| Sep 18, 2026 | 99.21 | 99.22 | 99.17 | 99.21 | 98.57 | -0.19% | 569 | 0.21 |
| Sep 17, 2026 | 99.30 | 99.41 | 99.28 | 99.40 | 98.76 | +0.25% | 860 | 0.32 |
| Sep 16, 2026 | 98.59 | 99.82 | 98.59 | 99.15 | 98.51 | +0.56% | 1,469 | 0.54 |
| Sep 15, 2026 | 99.25 | 99.25 | 98.60 | 98.60 | 97.97 | -0.01% | 6,265 | 2.33 |
| Sep 14, 2026 | 98.50 | 99.00 | 98.00 | 98.61 | 97.98 | +0.11% | 5,420 | 2.02 |
| Sep 11, 2026 | 99.90 | 99.90 | 98.45 | 98.50 | 97.87 | -0.70% | 1,495 | 0.55 |
| Sep 10, 2026 | 99.00 | 99.88 | 98.70 | 99.88 | 98.56 | +1.40% | 3,351 | 1.25 |
| Sep 09, 2026 | 98.52 | 99.35 | 98.50 | 98.50 | 97.20 | -0.03% | 6,259 | 2.39 |
| Sep 08, 2026 | 99.05 | 99.15 | 98.43 | 98.53 | 97.23 | -0.39% | 4,785 | 1.87 |
| Sep 07, 2026 | 99.40 | 99.60 | 98.92 | 98.92 | 97.61 | -0.68% | 4,563 | 1.79 |
| Sep 04, 2026 | 99.80 | 99.80 | 99.34 | 99.60 | 98.28 | -0.18% | 2,298 | 0.90 |
| Sep 03, 2026 | 99.20 | 99.79 | 99.10 | 99.78 | 98.46 | +0.59% | 1,481 | 0.59 |
| Sep 02, 2026 | 99.20 | 99.44 | 98.91 | 99.20 | 97.89 | -0.78% | 4,467 | 1.80 |
| Sep 01, 2026 | 99.80 | 99.98 | 99.34 | 99.98 | 98.66 | +0.19% | 2,111 | 0.83 |
| Aug 31, 2026 | 99.00 | 99.90 | 99.00 | 99.79 | 98.47 | +0.54% | 2,209 | 0.86 |
| Aug 28, 2026 | 99.97 | 99.98 | 99.01 | 99.25 | 97.94 | -0.74% | 5,001 | 1.99 |
| Aug 27, 2026 | 99.80 | 99.99 | 99.80 | 99.99 | 98.67 | +0.19% | 1,008 | 0.39 |
| Aug 26, 2026 | 99.85 | 100.00 | 99.80 | 99.80 | 98.48 | -0.06% | 4,441 | 1.75 |
