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

European Residential Real Estate Invs. Trust (TSX: ERE-UN )

2.290 +0.020 (+0.88%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 2024 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 (%)
Oct 30, 2020 4.050 4.130 4.040 4.060 56,602 -0.03(-0.73%)
Oct 29, 2020 4.130 4.130 4.050 4.090 24,214 +0.01(+0.25%)
Oct 28, 2020 4.060 4.100 4.040 4.080 31,029 -0.02(-0.49%)
Oct 27, 2020 4.150 4.150 4.070 4.100 45,696 -0.08(-1.91%)
Oct 26, 2020 4.180 4.180 4.120 4.180 17,704 -0.02(-0.48%)
Oct 23, 2020 4.190 4.220 4.120 4.200 25,402 +0.03(+0.72%)
Oct 22, 2020 4.200 4.230 4.140 4.170 60,647 -0.02(-0.48%)
Oct 21, 2020 4.290 4.290 4.170 4.190 93,904 -0.06(-1.41%)
Oct 20, 2020 4.250 4.280 4.210 4.250 33,422 +0.04(+0.95%)
Oct 19, 2020 4.280 4.310 4.200 4.210 50,467 -0.07(-1.64%)
Oct 16, 2020 4.230 4.290 4.170 4.280 73,758 +0.08(+1.90%)
Oct 15, 2020 4.160 4.210 4.090 4.200 158,256 +0.03(+0.72%)
Oct 14, 2020 4.190 4.210 4.130 4.170 79,839 -0.02(-0.48%)
Oct 13, 2020 4.170 4.200 4.100 4.190 66,973 +0.01(+0.24%)
Oct 09, 2020 4.180 4.180 4.180 0 -0.02(-0.48%)
Oct 08, 2020 4.200 4.220 4.170 4.200 44,767 +0.05(+1.20%)
Oct 07, 2020 4.180 4.190 4.150 4.150 31,221 +0.00(+0.00%)
Oct 06, 2020 4.190 4.190 4.140 4.150 58,861 -0.01(-0.24%)
Oct 05, 2020 4.280 4.280 4.160 4.160 51,886 -0.10(-2.35%)
Oct 02, 2020 4.250 4.290 4.240 4.260 13,616 +0.00(+0.00%)
Oct 01, 2020 4.270 4.280 4.150 4.260 60,630 -0.02(-0.47%)
Sep 30, 2020 4.240 4.370 4.230 4.280 29,704 -0.02(-0.47%)
Sep 29, 2020 4.230 4.310 4.230 4.300 158,252 +0.07(+1.65%)
Sep 28, 2020 4.100 4.240 4.090 4.230 194,211 +0.13(+3.17%)
Sep 25, 2020 4.060 4.120 4.060 4.100 42,944 +0.01(+0.24%)
Sep 24, 2020 4.120 4.120 4.070 4.090 51,142 -0.01(-0.24%)
Sep 23, 2020 4.150 4.150 4.080 4.100 159,448 -0.04(-0.97%)
Sep 22, 2020 4.120 4.150 4.120 4.140 20,561 +0.02(+0.49%)
Sep 21, 2020 4.120 4.140 4.100 4.120 27,328 -0.03(-0.72%)
Sep 18, 2020 4.110 4.150 4.100 4.150 49,713 +0.01(+0.24%)
Sep 17, 2020 4.110 4.170 4.090 4.140 108,161 +0.02(+0.49%)
Sep 16, 2020 4.150 4.200 4.100 4.120 115,703 -0.08(-1.90%)
Sep 15, 2020 4.240 4.280 4.190 4.200 59,948 -0.05(-1.18%)
Sep 14, 2020 4.210 4.320 4.210 4.250 75,616 +0.02(+0.47%)
Sep 11, 2020 4.340 4.340 4.200 4.230 167,129 -0.07(-1.63%)
Sep 10, 2020 4.300 4.320 4.200 4.300 64,110 +0.02(+0.47%)
Sep 09, 2020 4.180 4.280 4.180 4.280 29,202 +0.12(+2.88%)
Sep 08, 2020 4.160 4.220 4.100 4.160 67,857 +0.05(+1.22%)
Sep 04, 2020 4.110 4.110 4.110 0 -0.11(-2.61%)
Sep 03, 2020 4.280 4.290 4.150 4.220 27,939 -0.07(-1.63%)
Sep 02, 2020 4.200 4.320 4.190 4.290 58,702 +0.11(+2.63%)
Sep 01, 2020 4.160 4.200 4.160 4.180 50,794 +0.03(+0.72%)
Aug 31, 2020 4.170 4.180 4.110 4.150 31,875 -0.03(-0.72%)
Aug 28, 2020 4.120 4.180 4.100 4.180 134,801 +0.08(+1.95%)
Aug 27, 2020 4.140 4.200 4.100 4.100 82,967 +0.00(+0.00%)
Aug 26, 2020 4.200 4.200 4.100 4.100 62,995 -0.09(-2.15%)
Aug 25, 2020 4.200 4.200 4.170 4.190 36,204 -0.03(-0.71%)
Aug 24, 2020 4.200 4.220 4.130 4.220 59,046 +0.07(+1.69%)
Aug 21, 2020 4.150 4.200 4.110 4.150 74,972 -0.02(-0.48%)
Aug 20, 2020 4.120 4.200 4.110 4.170 19,617 +0.01(+0.24%)
Aug 19, 2020 4.100 4.160 4.100 4.160 17,676 +0.05(+1.22%)
Aug 18, 2020 4.130 4.150 4.100 4.110 22,258 +0.00(+0.00%)
Aug 17, 2020 4.120 4.150 4.070 4.110 30,567 -0.01(-0.24%)
Aug 14, 2020 4.150 4.160 4.080 4.120 51,479 -0.03(-0.72%)
Aug 13, 2020 4.120 4.210 4.100 4.150 97,251 +0.08(+1.97%)
Aug 12, 2020 4.170 4.170 4.040 4.070 129,442 +0.02(+0.49%)
Aug 11, 2020 4.170 4.340 4.020 4.050 221,681 -0.06(-1.46%)
Aug 10, 2020 4.060 4.120 4.000 4.110 214,604 +0.10(+2.49%)
Aug 07, 2020 4.020 4.140 4.010 4.010 77,076 -0.04(-0.99%)
Aug 06, 2020 4.100 4.150 4.040 4.050 48,001 -0.10(-2.41%)
Aug 05, 2020 4.110 4.190 4.110 4.150 189,885 +0.01(+0.24%)
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.