Skip to main content

European Residential Real Estate Invs. Trust (TSX: ERE-UN )

2.320 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.