Dream Impact Trust (MPCT.UN)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 3.78 | 0.02 | 0.53 | 3.61 | 3.88 | 3.61 | 33539 |
| 1735069200 | 3.76 | 0.11 | 3.01 | 3.65 | 3.82 | 3.65 | 21360 |
| 1734993600 | 3.65 | -0.11 | -2.93 | 3.78 | 3.78 | 3.65 | 25443 |
| 1734734400 | 3.76 | 0.04 | 1.08 | 3.84 | 3.84 | 3.61 | 31472 |
| 1734648000 | 3.72 | -0.05 | -1.33 | 3.9 | 3.9 | 3.71 | 23965 |
| 1734561600 | 3.77 | -0.06 | -1.57 | 3.9 | 3.94 | 3.77 | 28865 |
| 1734475200 | 3.83 | -0.05 | -1.29 | 3.89 | 3.94 | 3.79 | 28385 |
| 1734388800 | 3.88 | -0.17 | -4.20 | 3.99 | 4.07 | 3.88 | 37099 |
| 1734129600 | 4.05 | 0.09 | 2.27 | 4.0599999 | 4.0599999 | 3.97 | 32045 |
| 1734043200 | 3.96 | -0.14 | -3.41 | 4.1 | 4.1 | 3.92 | 31089 |
| 1733956800 | 4.1 | 0.1 | 2.50 | 4 | 4.11 | 3.99 | 17679 |
| 1733870400 | 4 | -0.08 | -1.96 | 4.15 | 4.15 | 3.98 | 17613 |
| 1733784000 | 4.08 | -0.12 | -2.86 | 4.2 | 4.26 | 4.05 | 35681 |
| 1733524800 | 4.2 | 0.03 | 0.72 | 4.22 | 4.23 | 4.12 | 19270 |
| 1733438400 | 4.17 | 0.05 | 1.21 | 4.2699999 | 4.2699999 | 4.11 | 26160 |
| 1733352000 | 4.12 | -0.13 | -3.06 | 4.28 | 4.33 | 4.12 | 19127 |
| 1733265600 | 4.25 | -0.05 | -1.16 | 4.3 | 4.33 | 4.25 | 39202 |
| 1733179200 | 4.3 | -0.04 | -0.92 | 4.39 | 4.4 | 4.3 | 36969 |
| 1732920000 | 4.34 | 0 | 0.00 | 4.28 | 4.41 | 4.28 | 40549 |
| 1732833600 | 4.34 | 0.09 | 2.12 | 4.25 | 4.46 | 4.25 | 46477 |
| 1732747200 | 4.25 | 0.08 | 1.92 | 4.25 | 4.3 | 4.17 | 28469 |
| 1732660800 | 4.17 | -0.2 | -4.58 | 4.32 | 4.32 | 4.17 | 52586 |
| 1732574400 | 4.37 | 0.07 | 1.63 | 4.34 | 4.41 | 4.32 | 28722 |
| 1732315200 | 4.3 | 0.12 | 2.87 | 4.18 | 4.32 | 4.18 | 26872 |
| 1732228800 | 4.18 | 0.01 | 0.24 | 4.25 | 4.25 | 4.15 | 19763 |
| 1732142400 | 4.17 | -0.12 | -2.80 | 4.17 | 4.3099999 | 4.16 | 43720 |
| 1732056000 | 4.29 | -0.07 | -1.61 | 4.36 | 4.36 | 4.2 | 39917 |
| 1731969600 | 4.36 | 0.21 | 5.06 | 4.18 | 4.44 | 4.18 | 41368 |
| 1731710400 | 4.15 | -0.06 | -1.43 | 4.2 | 4.23 | 4.15 | 10967 |
| 1731624000 | 4.21 | 0.12 | 2.93 | 4.17 | 4.29 | 4.15 | 26527 |
| 1731537600 | 4.09 | -0.06 | -1.45 | 4.18 | 4.18 | 4.05 | 11721 |
| 1731451200 | 4.15 | 0 | 0.00 | 4.17 | 4.22 | 4.13 | 11746 |
| 1731364800 | 4.15 | 0.18 | 4.53 | 4 | 4.28 | 4 | 26411 |
| 1731105600 | 3.97 | -0.04 | -1.00 | 4 | 4.17 | 3.97 | 24141 |
| 1731019200 | 4.01 | -0.08 | -1.96 | 4.07 | 4.07 | 3.91 | 24481 |
| 1730932800 | 4.09 | 0.02 | 0.49 | 4.1 | 4.13 | 3.98 | 18421 |
| 1730846400 | 4.07 | 0.06 | 1.50 | 4.16 | 4.16 | 4.07 | 19961 |
| 1730760000 | 4.01 | 0 | 0.00 | 4 | 4.0199999 | 3.98 | 32005 |
| 1730497200 | 4.01 | -0.03 | -0.74 | 4.05 | 4.09 | 4.01 | 15528 |
| 1730410800 | 4.04 | -0.18 | -4.27 | 4.2 | 4.23 | 4.04 | 18509 |
| 1730324400 | 4.22 | 0 | 0.00 | 4.2 | 4.25 | 4.2 | 3643 |
| 1730238000 | 4.22 | -0.09 | -2.09 | 4.29 | 4.29 | 4.22 | 10424 |
| 1730151600 | 4.3099999 | 0.03 | 0.70 | 4.21 | 4.36 | 4.21 | 7334 |
| 1729892400 | 4.28 | 0.08 | 1.90 | 4.2 | 4.33 | 4.2 | 24368 |
| 1729806000 | 4.2 | 0 | 0.00 | 4.2 | 4.23 | 4.2 | 5485 |
| 1729719600 | 4.2 | 0 | 0.00 | 4.21 | 4.3099999 | 4.2 | 10220 |
| 1729633200 | 4.2 | 0 | 0.00 | 4.2 | 4.33 | 4.2 | 25746 |
| 1729546800 | 4.2 | -0.2 | -4.55 | 4.17 | 4.35 | 4.17 | 21545 |
| 1729287600 | 4.4 | -0.06 | -1.35 | 4.45 | 4.53 | 4.4 | 6505 |
| 1729201200 | 4.46 | -0.14 | -3.04 | 4.6 | 4.6 | 4.38 | 18088 |
| 1729114800 | 4.6 | 0.31 | 7.23 | 4.29 | 4.62 | 4.29 | 35981 |
| 1729028400 | 4.29 | 0.03 | 0.70 | 4.28 | 4.32 | 4.26 | 4960 |
| 1728682800 | 4.26 | 0.07 | 1.67 | 4.2 | 4.28 | 4.2 | 18550 |
| 1728596400 | 4.19 | 0.04 | 0.96 | 4.15 | 4.2 | 4.12 | 17695 |
| 1728510000 | 4.15 | 0.03 | 0.73 | 4.13 | 4.19 | 4.13 | 27603 |
| 1728423600 | 4.12 | 0.04 | 0.98 | 4.11 | 4.15 | 4.08 | 17185 |
| 1728337200 | 4.08 | 0.03 | 0.74 | 4.0599999 | 4.11 | 4.03 | 33467 |
| 1728078000 | 4.05 | 0.01 | 0.25 | 4.1 | 4.12 | 4.05 | 9114 |
| 1727991600 | 4.04 | -0.04 | -0.98 | 4.1 | 4.1 | 4.04 | 9703 |
| 1727905200 | 4.08 | 0.07 | 1.75 | 4.09 | 4.11 | 4.01 | 11810 |
| 1727818800 | 4.01 | -0.1 | -2.43 | 4.13 | 4.13 | 4.01 | 14010 |
| 1727732400 | 4.11 | 0.09 | 2.24 | 4.0599999 | 4.12 | 4.0599999 | 9021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
