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 (%)
May 31, 2024 2.290 2.290 2.270 2.290 32,945 +0.02(+0.88%)
May 30, 2024 2.270 2.290 2.260 2.270 129,545 +0.01(+0.44%)
May 29, 2024 2.270 2.270 2.260 2.260 79,047 -0.01(-0.44%)
May 28, 2024 2.300 2.300 2.260 2.270 31,953 -0.02(-0.87%)
May 27, 2024 2.300 2.300 2.280 2.290 16,108 +0.02(+0.88%)
May 24, 2024 2.280 2.280 2.260 2.270 37,054 -0.01(-0.44%)
May 23, 2024 2.300 2.300 2.270 2.280 82,701 +0.01(+0.44%)
May 22, 2024 2.300 2.300 2.270 2.270 35,873 -0.02(-0.87%)
May 21, 2024 2.310 2.320 2.290 2.290 19,146 -0.02(-0.87%)
May 17, 2024 2.310 0 -0.03(-1.28%)
May 16, 2024 2.280 2.350 2.280 2.340 306,470 +0.04(+1.74%)
May 15, 2024 2.270 2.310 2.270 2.300 433,759 +0.05(+2.22%)
May 14, 2024 2.300 2.300 2.250 2.250 552,499 -0.04(-1.75%)
May 13, 2024 2.310 2.310 2.290 2.290 46,737 +0.00(+0.00%)
May 10, 2024 2.300 2.300 2.290 2.290 48,087 -0.01(-0.43%)
May 09, 2024 2.290 2.300 2.280 2.300 89,635 +0.00(+0.00%)
May 08, 2024 2.310 2.310 2.290 2.300 93,278 -0.02(-0.86%)
May 07, 2024 2.330 2.330 2.310 2.320 82,900 +0.00(+0.00%)
May 06, 2024 2.360 2.360 2.300 2.320 240,741 -0.02(-0.85%)
May 03, 2024 2.370 2.380 2.340 2.340 143,700 -0.01(-0.43%)
May 02, 2024 2.380 2.380 2.340 2.350 19,312 +0.01(+0.43%)
May 01, 2024 2.390 2.390 2.330 2.340 36,855 -0.01(-0.43%)
Apr 30, 2024 2.350 2.380 2.350 2.350 6,693 -0.02(-0.84%)
Apr 29, 2024 2.360 2.380 2.350 2.370 18,580 +0.01(+0.42%)
Apr 26, 2024 2.380 2.400 2.360 2.360 145,611 -0.01(-0.42%)
Apr 25, 2024 2.370 2.400 2.350 2.370 35,310 +0.00(+0.00%)
Apr 24, 2024 2.370 2.390 2.370 2.370 14,748 +0.00(+0.00%)
Apr 23, 2024 2.380 2.400 2.370 2.370 60,114 +0.00(+0.00%)
Apr 22, 2024 2.340 2.370 2.320 2.370 116,744 +0.03(+1.28%)
Apr 19, 2024 2.340 2.340 2.330 2.340 4,420 +0.01(+0.43%)
Apr 18, 2024 2.380 2.380 2.330 2.330 10,101 +0.00(+0.00%)
Apr 17, 2024 2.370 2.370 2.330 2.330 45,356 -0.06(-2.51%)
Apr 16, 2024 2.370 2.410 2.370 2.390 51,168 +0.03(+1.27%)
Apr 15, 2024 2.400 2.400 2.350 2.360 32,864 -0.04(-1.67%)
Apr 12, 2024 2.400 2.420 2.380 2.400 43,699 +0.00(+0.00%)
Apr 11, 2024 2.410 2.420 2.370 2.400 23,665 -0.01(-0.41%)
Apr 10, 2024 2.410 2.410 2.400 2.410 11,232 -0.05(-2.03%)
Apr 09, 2024 2.390 2.460 2.390 2.460 54,449 +0.07(+2.93%)
Apr 08, 2024 2.400 2.400 2.380 2.390 13,299 +0.01(+0.42%)
Apr 05, 2024 2.380 2.380 2.350 2.380 60,990 +0.02(+0.85%)
Apr 04, 2024 2.380 2.400 2.360 2.360 81,129 -0.03(-1.26%)
Apr 03, 2024 2.390 2.400 2.370 2.390 17,520 +0.00(+0.00%)
Apr 02, 2024 2.370 2.400 2.370 2.390 7,525 +0.01(+0.42%)
Apr 01, 2024 2.410 2.410 2.370 2.380 41,480 +0.00(+0.00%)
Mar 28, 2024 2.380 0 -0.02(-0.83%)
Mar 27, 2024 2.410 2.430 2.400 2.400 43,150 -0.01(-0.41%)
Mar 26, 2024 2.400 2.420 2.380 2.410 66,368 +0.01(+0.42%)
Mar 25, 2024 2.360 2.410 2.360 2.400 17,104 -0.02(-0.83%)
Mar 22, 2024 2.410 2.420 2.370 2.420 69,164 +0.02(+0.83%)
Mar 21, 2024 2.360 2.430 2.360 2.400 30,261 +0.00(+0.00%)
Mar 20, 2024 2.340 2.420 2.340 2.400 45,266 +0.06(+2.56%)
Mar 19, 2024 2.290 2.340 2.290 2.340 33,703 +0.06(+2.63%)
Mar 18, 2024 2.300 2.300 2.280 2.280 14,517 +0.00(+0.00%)
Mar 15, 2024 2.280 2.300 2.280 2.280 29,920 -0.04(-1.72%)
Mar 14, 2024 2.380 2.380 2.310 2.320 15,828 -0.04(-1.69%)
Mar 13, 2024 2.330 2.370 2.320 2.360 21,166 +0.04(+1.72%)
Mar 12, 2024 2.330 2.330 2.310 2.320 19,037 +0.01(+0.43%)
Mar 11, 2024 2.320 2.320 2.310 2.310 25,901 +0.00(+0.00%)
Mar 08, 2024 2.300 2.340 2.290 2.310 26,993 +0.04(+1.76%)
Mar 07, 2024 2.260 2.280 2.260 2.270 21,601 +0.01(+0.44%)
Mar 06, 2024 2.250 2.260 2.240 2.260 15,303 +0.02(+0.89%)
Mar 05, 2024 2.280 2.280 2.230 2.240 36,304 -0.03(-1.32%)
Mar 04, 2024 2.270 2.280 2.260 2.270 15,336 +0.00(+0.00%)
Mar 01, 2024 2.290 2.290 2.260 2.270 33,555 +0.01(+0.44%)
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%)
Dec 01, 2023 2.220 2.330 2.170 2.310 121,992 +0.13(+5.96%)
Nov 30, 2023 2.240 2.240 2.180 2.180 115,311 -0.03(-1.36%)
Nov 29, 2023 2.220 2.260 2.200 2.210 89,034 +0.02(+0.91%)
Nov 28, 2023 2.200 2.230 2.190 2.190 70,952 -0.04(-1.79%)
Nov 27, 2023 2.220 2.240 2.200 2.230 57,477 -0.02(-0.89%)
Nov 24, 2023 2.250 2.250 2.220 2.250 22,660 +0.00(+0.00%)
Nov 23, 2023 2.230 2.250 2.230 2.250 27,337 -0.01(-0.44%)
Nov 22, 2023 2.230 2.260 2.220 2.260 59,573 +0.00(+0.00%)
Nov 21, 2023 2.290 2.290 2.230 2.260 98,611 -0.04(-1.74%)
Nov 20, 2023 2.350 2.350 2.300 2.300 56,754 -0.04(-1.71%)
Nov 17, 2023 2.300 2.360 2.270 2.340 99,493 +0.03(+1.30%)
Nov 16, 2023 2.340 2.360 2.310 2.310 49,852 -0.06(-2.53%)
Nov 15, 2023 2.330 2.450 2.320 2.370 120,364 +0.03(+1.28%)
Nov 14, 2023 2.250 2.340 2.250 2.340 283,924 +0.11(+4.93%)
Nov 13, 2023 2.250 2.250 2.210 2.230 116,902 -0.04(-1.76%)
Nov 10, 2023 2.300 2.300 2.230 2.270 277,854 -0.01(-0.44%)
Nov 09, 2023 2.390 2.390 2.280 2.280 39,493 -0.09(-3.80%)
Nov 08, 2023 2.250 2.430 2.240 2.370 448,375 +0.14(+6.28%)
Nov 07, 2023 2.260 2.260 2.210 2.230 89,800 -0.06(-2.62%)
Nov 06, 2023 2.360 2.360 2.270 2.290 41,977 -0.03(-1.29%)
Nov 03, 2023 2.290 2.350 2.270 2.320 163,404 +0.08(+3.57%)
Nov 02, 2023 2.190 2.290 2.190 2.240 252,897 +0.03(+1.36%)
Nov 01, 2023 2.160 2.210 2.150 2.210 48,200 +0.05(+2.31%)
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%)
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.