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 )

2.310 -0.030 (-1.28%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Feb 29, 2024 2.260 2.270 2.250 2.260 35,487 -0.01(-0.44%)
Feb 28, 2024 2.330 2.330 2.260 2.270 83,951 -0.06(-2.58%)
Feb 27, 2024 2.380 2.400 2.330 2.330 71,436 -0.08(-3.32%)
Feb 26, 2024 2.380 2.430 2.380 2.410 19,252 +0.02(+0.84%)
Feb 23, 2024 2.370 2.400 2.360 2.390 36,947 +0.03(+1.27%)
Feb 22, 2024 2.420 2.430 2.360 2.360 169,620 -0.02(-0.84%)
Feb 21, 2024 2.360 2.380 2.300 2.380 55,865 +0.04(+1.71%)
Feb 20, 2024 2.360 2.380 2.340 2.340 73,068 -0.02(-0.85%)
Feb 16, 2024 2.360 0 -0.03(-1.26%)
Feb 15, 2024 2.370 2.390 2.350 2.390 22,183 +0.05(+2.14%)
Feb 14, 2024 2.320 2.360 2.320 2.340 18,018 +0.04(+1.74%)
Feb 13, 2024 2.350 2.350 2.300 2.300 32,642 -0.05(-2.13%)
Feb 12, 2024 2.370 2.370 2.340 2.350 77,012 -0.01(-0.42%)
Feb 09, 2024 2.370 2.370 2.350 2.360 28,106 +0.00(+0.00%)
Feb 08, 2024 2.380 2.380 2.350 2.360 15,300 -0.01(-0.42%)
Feb 07, 2024 2.390 2.390 2.350 2.370 13,679 -0.02(-0.84%)
Feb 06, 2024 2.420 2.420 2.360 2.390 76,345 -0.01(-0.42%)
Feb 05, 2024 2.470 2.470 2.400 2.400 15,745 -0.06(-2.44%)
Feb 02, 2024 2.430 2.470 2.430 2.460 27,493 +0.02(+0.82%)
Feb 01, 2024 2.420 2.450 2.410 2.440 84,785 +0.04(+1.67%)
Jan 31, 2024 2.410 2.450 2.400 2.400 25,886 -0.02(-0.83%)
Jan 30, 2024 2.460 2.460 2.420 2.420 39,494 -0.06(-2.42%)
Jan 29, 2024 2.460 2.480 2.460 2.480 41,479 -0.01(-0.40%)
Jan 26, 2024 2.470 2.500 2.460 2.490 28,741 +0.01(+0.40%)
Jan 25, 2024 2.480 2.490 2.430 2.480 172,792 +0.00(+0.00%)
Jan 24, 2024 2.500 2.500 2.460 2.480 38,734 +0.01(+0.40%)
Jan 23, 2024 2.500 2.500 2.460 2.470 20,985 -0.04(-1.59%)
Jan 22, 2024 2.500 2.540 2.460 2.510 98,732 +0.05(+2.03%)
Jan 19, 2024 2.440 2.460 2.390 2.460 62,160 +0.06(+2.50%)
Jan 18, 2024 2.410 2.450 2.400 2.400 58,013 -0.02(-0.83%)
Jan 17, 2024 2.450 2.460 2.400 2.420 64,572 -0.06(-2.42%)
Jan 16, 2024 2.480 2.500 2.460 2.480 385,855 -0.03(-1.20%)
Jan 15, 2024 2.520 2.550 2.500 2.510 83,322 -0.03(-1.18%)
Jan 12, 2024 2.550 2.570 2.520 2.540 40,771 -0.01(-0.39%)
Jan 11, 2024 2.540 2.550 2.500 2.550 41,851 +0.01(+0.39%)
Jan 10, 2024 2.550 2.550 2.520 2.540 37,306 -0.01(-0.39%)
Jan 09, 2024 2.530 2.570 2.530 2.550 17,402 -0.01(-0.39%)
Jan 08, 2024 2.500 2.570 2.480 2.560 230,534 +0.05(+1.99%)
Jan 05, 2024 2.500 2.510 2.490 2.510 115,624 +0.02(+0.80%)
Jan 04, 2024 2.490 2.540 2.480 2.490 111,516 -0.02(-0.80%)
Jan 03, 2024 2.530 2.530 2.480 2.510 139,895 -0.02(-0.79%)
Jan 02, 2024 2.600 2.600 2.510 2.530 141,446 -0.05(-1.94%)
Dec 29, 2023 2.580 0 +0.00(+0.00%)
Dec 28, 2023 2.540 2.590 2.540 2.580 90,206 +0.02(+0.78%)
Dec 27, 2023 2.560 2.590 2.540 2.560 76,440 +0.01(+0.39%)
Dec 22, 2023 2.550 0 -0.01(-0.39%)
Dec 21, 2023 2.500 2.580 2.470 2.560 191,327 +0.04(+1.59%)
Dec 20, 2023 2.580 2.580 2.500 2.520 138,975 -0.03(-1.18%)
Dec 19, 2023 2.520 2.580 2.520 2.550 67,256 +0.03(+1.19%)
Dec 18, 2023 2.550 2.600 2.520 2.520 36,657 -0.04(-1.56%)
Dec 15, 2023 2.560 2.590 2.470 2.560 124,567 -0.05(-1.92%)
Dec 14, 2023 2.490 2.670 2.490 2.610 203,686 +0.12(+4.82%)
Dec 13, 2023 2.350 2.550 2.300 2.490 283,443 +0.12(+5.06%)
Dec 12, 2023 2.360 2.390 2.310 2.370 64,548 +0.02(+0.85%)
Dec 11, 2023 2.440 2.470 2.350 2.350 102,955 -0.08(-3.29%)
Dec 08, 2023 2.480 2.480 2.390 2.430 48,599 -0.04(-1.62%)
Dec 07, 2023 2.460 2.500 2.450 2.470 76,054 +0.01(+0.41%)
Dec 06, 2023 2.410 2.480 2.410 2.460 113,310 +0.08(+3.36%)
Dec 05, 2023 2.320 2.380 2.320 2.380 244,757 +0.08(+3.48%)
Dec 04, 2023 2.370 2.380 2.290 2.300 63,075 -0.01(-0.43%)
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.