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 -0.040 (-1.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
May 31, 2022 4.640 4.660 4.580 4.650 28,739 +0.00(+0.00%)
May 30, 2022 4.610 4.690 4.610 4.650 15,302 +0.02(+0.43%)
May 27, 2022 4.640 4.650 4.610 4.630 15,031 +0.04(+0.87%)
May 26, 2022 4.650 4.650 4.590 4.590 22,861 -0.02(-0.43%)
May 25, 2022 4.650 4.650 4.570 4.610 44,395 -0.01(-0.22%)
May 24, 2022 4.640 4.660 4.600 4.620 40,464 -0.03(-0.65%)
May 20, 2022 4.650 0 -0.01(-0.21%)
May 19, 2022 4.690 4.710 4.660 4.660 17,039 +0.02(+0.43%)
May 18, 2022 4.770 4.770 4.640 4.640 33,729 -0.11(-2.32%)
May 17, 2022 4.660 4.820 4.660 4.750 49,350 +0.13(+2.81%)
May 16, 2022 4.650 4.670 4.600 4.620 43,231 +0.01(+0.22%)
May 13, 2022 4.600 4.640 4.550 4.610 57,105 +0.09(+1.99%)
May 12, 2022 4.540 4.580 4.490 4.520 64,431 +0.02(+0.44%)
May 11, 2022 4.600 4.700 4.500 4.500 121,321 -0.03(-0.66%)
May 10, 2022 4.740 4.760 4.530 4.530 127,346 -0.19(-4.03%)
May 09, 2022 4.700 4.800 4.680 4.720 197,447 -0.08(-1.67%)
May 06, 2022 4.830 4.830 4.780 4.800 159,328 +0.00(+0.00%)
May 05, 2022 4.950 4.960 4.770 4.800 225,476 -0.17(-3.42%)
May 04, 2022 4.880 4.970 4.820 4.970 170,740 +0.13(+2.69%)
May 03, 2022 4.810 4.930 4.800 4.840 85,041 +0.03(+0.62%)
May 02, 2022 4.940 4.940 4.800 4.810 340,642 -0.09(-1.84%)
Apr 29, 2022 4.960 4.960 4.860 4.900 71,271 -0.05(-1.01%)
Apr 28, 2022 4.850 4.990 4.810 4.950 107,373 +0.15(+3.13%)
Apr 27, 2022 4.800 4.840 4.770 4.800 41,059 -0.01(-0.21%)
Apr 26, 2022 4.800 4.820 4.760 4.810 32,946 +0.01(+0.21%)
Apr 25, 2022 4.780 4.840 4.720 4.800 79,502 +0.05(+1.05%)
Apr 22, 2022 4.720 4.790 4.720 4.750 44,629 -0.03(-0.63%)
Apr 21, 2022 4.800 4.800 4.700 4.780 34,903 +0.06(+1.27%)
Apr 20, 2022 4.710 4.720 4.660 4.720 29,129 +0.02(+0.43%)
Apr 19, 2022 4.730 4.750 4.660 4.700 64,364 -0.04(-0.84%)
Apr 18, 2022 4.730 4.790 4.720 4.740 49,155 -0.02(-0.42%)
Apr 14, 2022 4.760 0 +0.04(+0.85%)
Apr 13, 2022 4.720 4.800 4.720 4.720 32,475 +0.00(+0.00%)
Apr 12, 2022 4.710 4.790 4.710 4.720 34,312 -0.01(-0.21%)
Apr 11, 2022 4.890 4.890 4.730 4.730 54,788 -0.10(-2.07%)
Apr 08, 2022 4.860 4.910 4.830 4.830 40,405 -0.03(-0.62%)
Apr 07, 2022 4.900 4.900 4.830 4.860 67,881 -0.07(-1.42%)
Apr 06, 2022 4.830 4.950 4.830 4.930 148,281 +0.04(+0.82%)
Apr 05, 2022 4.860 4.890 4.840 4.890 32,986 +0.05(+1.03%)
Apr 04, 2022 5.040 5.040 4.840 4.840 31,828 -0.16(-3.20%)
Apr 01, 2022 5.060 5.060 4.910 5.000 60,251 +0.00(+0.00%)
Mar 31, 2022 4.900 5.000 4.900 5.000 106,342 +0.09(+1.83%)
Mar 30, 2022 4.860 4.940 4.860 4.910 19,337 +0.01(+0.20%)
Mar 29, 2022 4.910 4.930 4.840 4.900 39,848 +0.03(+0.62%)
Mar 28, 2022 4.760 4.900 4.760 4.870 29,702 +0.07(+1.46%)
Mar 25, 2022 4.830 4.860 4.800 4.800 63,239 -0.05(-1.03%)
Mar 24, 2022 4.820 4.880 4.820 4.850 49,682 -0.03(-0.61%)
Mar 23, 2022 4.810 4.890 4.790 4.880 43,511 +0.05(+1.04%)
Mar 22, 2022 4.750 4.860 4.750 4.830 85,209 +0.10(+2.11%)
Mar 21, 2022 4.740 4.800 4.730 4.730 46,165 -0.02(-0.42%)
Mar 18, 2022 4.860 4.860 4.750 4.750 147,312 -0.12(-2.46%)
Mar 17, 2022 4.780 4.870 4.780 4.870 53,697 +0.10(+2.10%)
Mar 16, 2022 4.780 4.810 4.770 4.770 40,791 +0.02(+0.42%)
Mar 15, 2022 4.740 4.800 4.730 4.750 39,159 -0.02(-0.42%)
Mar 14, 2022 4.850 4.910 4.760 4.770 85,520 -0.13(-2.65%)
Mar 11, 2022 4.860 4.970 4.860 4.900 78,890 +0.05(+1.03%)
Mar 10, 2022 4.820 4.910 4.820 4.850 87,726 -0.05(-1.02%)
Mar 09, 2022 4.850 4.940 4.850 4.900 61,015 +0.05(+1.03%)
Mar 08, 2022 4.760 4.880 4.760 4.850 82,868 +0.07(+1.46%)
Mar 07, 2022 4.760 4.820 4.750 4.780 121,857 +0.01(+0.21%)
Mar 04, 2022 4.820 4.840 4.770 4.770 27,883 -0.05(-1.04%)
Mar 03, 2022 4.810 4.830 4.780 4.820 17,502 +0.00(+0.00%)
Mar 02, 2022 4.890 4.890 4.800 4.820 94,340 -0.07(-1.43%)
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.