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 31, 2023 2.180 2.180 2.140 2.160 48,369 +0.01(+0.47%)
Oct 30, 2023 2.200 2.200 2.120 2.150 109,448 -0.01(-0.46%)
Oct 27, 2023 2.180 2.190 2.150 2.160 77,200 +0.00(+0.00%)
Oct 26, 2023 2.150 2.180 2.150 2.160 68,412 +0.00(+0.00%)
Oct 25, 2023 2.200 2.210 2.160 2.160 117,508 -0.08(-3.57%)
Oct 24, 2023 2.250 2.250 2.210 2.240 72,903 +0.00(+0.00%)
Oct 23, 2023 2.260 2.270 2.190 2.240 89,394 +0.00(+0.00%)
Oct 20, 2023 2.290 2.290 2.210 2.240 174,175 -0.02(-0.88%)
Oct 19, 2023 2.310 2.310 2.260 2.260 83,633 -0.03(-1.31%)
Oct 18, 2023 2.320 2.320 2.280 2.290 37,937 -0.05(-2.14%)
Oct 17, 2023 2.310 2.360 2.310 2.340 55,274 +0.03(+1.30%)
Oct 16, 2023 2.290 2.320 2.270 2.310 61,837 +0.03(+1.32%)
Oct 13, 2023 2.320 2.320 2.280 2.280 26,915 -0.02(-0.87%)
Oct 12, 2023 2.360 2.360 2.300 2.300 70,834 -0.04(-1.71%)
Oct 11, 2023 2.370 2.380 2.340 2.340 112,054 -0.05(-2.09%)
Oct 10, 2023 2.410 2.410 2.380 2.390 34,646 +0.04(+1.70%)
Oct 06, 2023 2.350 0 -0.04(-1.67%)
Oct 05, 2023 2.380 2.400 2.350 2.390 27,819 +0.00(+0.00%)
Oct 04, 2023 2.300 2.400 2.300 2.390 63,791 +0.09(+3.91%)
Oct 03, 2023 2.320 2.350 2.300 2.300 50,028 -0.07(-2.95%)
Oct 02, 2023 2.440 2.450 2.370 2.370 37,074 -0.08(-3.27%)
Sep 29, 2023 2.410 2.460 2.410 2.450 61,233 +0.04(+1.66%)
Sep 28, 2023 2.410 2.420 2.360 2.410 107,885 -0.01(-0.41%)
Sep 27, 2023 2.390 2.480 2.330 2.420 293,041 +0.05(+2.11%)
Sep 26, 2023 2.400 2.410 2.330 2.370 119,529 -0.03(-1.25%)
Sep 25, 2023 2.480 2.420 2.380 2.400 211,717 -0.03(-1.23%)
Sep 22, 2023 2.450 2.450 2.420 2.430 105,316 -0.04(-1.62%)
Sep 21, 2023 2.520 2.520 2.450 2.470 80,774 -0.05(-1.98%)
Sep 20, 2023 2.500 2.530 2.500 2.520 75,250 +0.01(+0.40%)
Sep 19, 2023 2.450 2.510 2.450 2.510 78,842 +0.06(+2.45%)
Sep 18, 2023 2.450 2.490 2.400 2.450 108,274 -0.02(-0.81%)
Sep 15, 2023 2.480 2.510 2.460 2.470 417,690 -0.03(-1.20%)
Sep 14, 2023 2.470 2.520 2.460 2.500 107,944 -0.01(-0.40%)
Sep 13, 2023 2.490 2.520 2.460 2.510 67,150 +0.03(+1.21%)
Sep 12, 2023 2.460 2.480 2.450 2.480 243,857 +0.02(+0.81%)
Sep 11, 2023 2.500 2.500 2.430 2.460 79,424 +0.02(+0.82%)
Sep 08, 2023 2.450 2.460 2.420 2.440 71,218 -0.01(-0.41%)
Sep 07, 2023 2.480 2.480 2.430 2.450 86,467 -0.02(-0.81%)
Sep 06, 2023 2.490 2.510 2.430 2.470 225,371 -0.04(-1.59%)
Sep 05, 2023 2.530 2.550 2.500 2.510 92,135 -0.04(-1.57%)
Sep 01, 2023 2.550 0 -0.02(-0.78%)
Aug 31, 2023 2.540 2.600 2.530 2.570 136,375 +0.02(+0.78%)
Aug 30, 2023 2.590 2.630 2.550 2.550 42,167 -0.03(-1.16%)
Aug 29, 2023 2.520 2.590 2.520 2.580 32,700 +0.03(+1.18%)
Aug 28, 2023 2.530 2.590 2.510 2.550 45,687 +0.01(+0.39%)
Aug 25, 2023 2.530 2.540 2.510 2.540 17,301 +0.03(+1.20%)
Aug 24, 2023 2.540 2.560 2.510 2.510 19,815 -0.05(-1.95%)
Aug 23, 2023 2.500 2.570 2.500 2.560 85,333 +0.06(+2.40%)
Aug 22, 2023 2.490 2.520 2.480 2.500 108,599 -0.01(-0.40%)
Aug 21, 2023 2.520 2.530 2.490 2.510 81,181 -0.04(-1.57%)
Aug 18, 2023 2.550 2.560 2.510 2.550 85,901 -0.01(-0.39%)
Aug 17, 2023 2.600 2.600 2.520 2.560 27,868 -0.04(-1.54%)
Aug 16, 2023 2.550 2.620 2.540 2.600 99,387 +0.05(+1.96%)
Aug 15, 2023 2.500 2.550 2.490 2.550 77,963 +0.04(+1.59%)
Aug 14, 2023 2.560 2.560 2.490 2.510 128,952 -0.03(-1.18%)
Aug 11, 2023 2.560 2.610 2.540 2.540 76,059 -0.01(-0.39%)
Aug 10, 2023 2.560 2.620 2.520 2.550 217,578 -0.02(-0.78%)
Aug 09, 2023 2.610 2.620 2.560 2.570 146,786 -0.04(-1.53%)
Aug 08, 2023 2.750 2.750 2.570 2.610 317,765 -0.14(-5.09%)
Aug 04, 2023 2.750 0 -0.07(-2.48%)
Aug 03, 2023 2.840 2.850 2.820 2.820 27,110 -0.05(-1.74%)
Aug 02, 2023 2.880 2.880 2.820 2.870 47,132 +0.01(+0.35%)
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.