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 )

2.330 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 25, 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 (%)
Aug 31, 2021 4.580 4.640 4.580 4.610 21,845 +0.01(+0.22%)
Aug 30, 2021 4.600 4.600 4.570 4.600 36,932 -0.01(-0.22%)
Aug 27, 2021 4.570 4.630 4.570 4.610 31,104 +0.00(+0.00%)
Aug 26, 2021 4.600 4.650 4.570 4.610 17,236 +0.01(+0.22%)
Aug 25, 2021 4.580 4.620 4.550 4.600 25,142 -0.03(-0.65%)
Aug 24, 2021 4.640 4.640 4.510 4.630 23,927 -0.01(-0.22%)
Aug 23, 2021 4.660 4.660 4.630 4.640 9,783 +0.00(+0.00%)
Aug 20, 2021 4.510 4.660 4.510 4.640 89,020 +0.12(+2.65%)
Aug 19, 2021 4.530 4.540 4.460 4.520 63,837 -0.04(-0.88%)
Aug 18, 2021 4.550 4.580 4.530 4.560 14,660 +0.04(+0.88%)
Aug 17, 2021 4.580 4.630 4.500 4.520 96,698 -0.05(-1.09%)
Aug 16, 2021 4.670 4.670 4.570 4.570 94,863 -0.07(-1.51%)
Aug 13, 2021 4.790 4.790 4.640 4.640 89,382 -0.07(-1.49%)
Aug 12, 2021 4.750 4.750 4.700 4.710 44,588 +0.02(+0.43%)
Aug 11, 2021 4.640 4.750 4.620 4.690 159,707 +0.10(+2.18%)
Aug 10, 2021 4.600 4.640 4.550 4.590 54,760 +0.02(+0.44%)
Aug 09, 2021 4.500 4.600 4.500 4.570 49,007 +0.00(+0.00%)
Aug 06, 2021 4.520 4.580 4.490 4.570 54,294 +0.07(+1.56%)
Aug 05, 2021 4.500 4.570 4.460 4.500 60,797 +0.01(+0.22%)
Aug 04, 2021 4.460 4.490 4.440 4.490 43,318 -0.01(-0.22%)
Aug 03, 2021 4.550 4.550 4.460 4.500 37,867 +0.01(+0.22%)
Jul 30, 2021 4.490 4.490 4.490 0 +0.00(+0.00%)
Jul 29, 2021 4.430 4.500 4.410 4.490 76,962 +0.07(+1.58%)
Jul 28, 2021 4.430 4.440 4.400 4.420 14,661 +0.01(+0.23%)
Jul 27, 2021 4.440 4.440 4.390 4.410 30,825 -0.02(-0.45%)
Jul 26, 2021 4.430 4.440 4.400 4.430 19,190 +0.01(+0.23%)
Jul 23, 2021 4.440 4.470 4.420 4.420 35,216 -0.05(-1.12%)
Jul 22, 2021 4.470 4.470 4.430 4.470 26,461 +0.03(+0.68%)
Jul 21, 2021 4.480 4.480 4.410 4.440 30,447 +0.01(+0.23%)
Jul 20, 2021 4.350 4.430 4.350 4.430 30,967 +0.06(+1.37%)
Jul 19, 2021 4.400 4.410 4.330 4.370 74,065 -0.07(-1.58%)
Jul 16, 2021 4.550 4.570 4.430 4.440 81,898 -0.09(-1.99%)
Jul 15, 2021 4.510 4.550 4.480 4.530 58,876 +0.00(+0.00%)
Jul 14, 2021 4.570 4.580 4.520 4.530 75,380 -0.02(-0.44%)
Jul 13, 2021 4.590 4.600 4.530 4.550 98,812 -0.03(-0.66%)
Jul 12, 2021 4.500 4.630 4.500 4.580 41,416 +0.04(+0.88%)
Jul 09, 2021 4.600 4.610 4.530 4.540 115,034 -0.06(-1.30%)
Jul 08, 2021 4.470 4.610 4.400 4.600 122,921 +0.13(+2.91%)
Jul 07, 2021 4.450 4.520 4.450 4.470 97,177 +0.02(+0.45%)
Jul 06, 2021 4.400 4.490 4.400 4.450 107,796 +0.04(+0.91%)
Jul 05, 2021 4.410 4.420 4.370 4.410 51,585 +0.03(+0.68%)
Jul 02, 2021 4.370 4.420 4.350 4.380 88,010 +0.04(+0.92%)
Jun 30, 2021 4.340 4.340 4.340 0 +0.05(+1.17%)
Jun 29, 2021 4.310 4.320 4.280 4.290 67,322 +0.01(+0.23%)
Jun 28, 2021 4.280 4.290 4.240 4.280 98,922 +0.03(+0.71%)
Jun 25, 2021 4.210 4.250 4.210 4.250 56,639 +0.05(+1.19%)
Jun 24, 2021 4.250 4.260 4.190 4.200 112,512 -0.05(-1.18%)
Jun 23, 2021 4.220 4.250 4.220 4.250 62,532 +0.00(+0.00%)
Jun 22, 2021 4.270 4.270 4.240 4.250 28,126 +0.00(+0.00%)
Jun 21, 2021 4.260 4.270 4.250 4.250 39,522 +0.01(+0.24%)
Jun 18, 2021 4.270 4.270 4.230 4.240 30,396 +0.00(+0.00%)
Jun 17, 2021 4.230 4.240 4.220 4.240 42,333 +0.00(+0.00%)
Jun 16, 2021 4.220 4.250 4.210 4.240 102,395 +0.04(+0.95%)
Jun 15, 2021 4.190 4.220 4.190 4.200 101,476 -0.02(-0.47%)
Jun 14, 2021 4.250 4.250 4.200 4.220 204,423 -0.01(-0.24%)
Jun 11, 2021 4.230 4.250 4.220 4.230 197,202 -0.01(-0.24%)
Jun 10, 2021 4.230 4.260 4.220 4.240 182,121 -0.02(-0.47%)
Jun 09, 2021 4.290 4.290 4.220 4.260 82,762 -0.01(-0.23%)
Jun 08, 2021 4.240 4.290 4.210 4.270 43,161 +0.03(+0.71%)
Jun 07, 2021 4.260 4.270 4.230 4.240 46,095 -0.02(-0.47%)
Jun 04, 2021 4.260 4.270 4.200 4.260 84,391 +0.00(+0.00%)
Jun 03, 2021 4.280 4.280 4.250 4.260 87,082 -0.01(-0.23%)
Jun 02, 2021 4.280 4.300 4.240 4.270 135,202 +0.00(+0.00%)
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.