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 (%)
Aug 31, 2022 3.530 3.530 3.430 3.430 63,280 -0.11(-3.11%)
Aug 30, 2022 3.560 3.560 3.480 3.540 48,182 +0.03(+0.85%)
Aug 29, 2022 3.520 3.520 3.470 3.510 26,753 +0.01(+0.29%)
Aug 26, 2022 3.590 3.590 3.480 3.500 78,868 -0.07(-1.96%)
Aug 25, 2022 3.620 3.630 3.540 3.570 213,175 -0.02(-0.56%)
Aug 24, 2022 3.580 3.620 3.580 3.590 86,548 -0.01(-0.28%)
Aug 23, 2022 3.620 3.620 3.570 3.600 60,761 -0.01(-0.28%)
Aug 22, 2022 3.710 3.710 3.580 3.610 89,264 -0.08(-2.17%)
Aug 19, 2022 3.740 3.760 3.670 3.690 90,005 -0.09(-2.38%)
Aug 18, 2022 3.790 3.790 3.740 3.780 48,303 -0.01(-0.26%)
Aug 17, 2022 3.850 3.850 3.730 3.790 41,908 -0.09(-2.32%)
Aug 16, 2022 3.750 3.880 3.730 3.880 184,153 +0.12(+3.19%)
Aug 15, 2022 3.730 3.760 3.720 3.760 32,062 +0.04(+1.08%)
Aug 12, 2022 3.740 3.750 3.680 3.720 55,757 +0.02(+0.54%)
Aug 11, 2022 3.670 3.770 3.670 3.700 135,297 +0.05(+1.37%)
Aug 10, 2022 3.610 3.700 3.590 3.650 74,769 +0.07(+1.96%)
Aug 09, 2022 3.630 3.660 3.580 3.580 66,261 -0.09(-2.45%)
Aug 08, 2022 3.670 3.740 3.660 3.670 62,811 +0.05(+1.38%)
Aug 05, 2022 3.780 3.780 3.600 3.620 138,190 -0.12(-3.21%)
Aug 04, 2022 3.790 3.830 3.730 3.740 95,964 -0.01(-0.27%)
Aug 03, 2022 3.750 3.770 3.700 3.750 51,526 -0.02(-0.53%)
Aug 02, 2022 3.760 3.800 3.740 3.770 33,223 -0.02(-0.53%)
Jul 29, 2022 3.790 0 +0.04(+1.07%)
Jul 28, 2022 3.700 3.750 3.670 3.750 26,812 +0.05(+1.35%)
Jul 27, 2022 3.650 3.700 3.620 3.700 84,809 +0.05(+1.37%)
Jul 26, 2022 3.810 3.810 3.640 3.650 74,267 -0.16(-4.20%)
Jul 25, 2022 3.760 3.820 3.690 3.810 139,794 +0.12(+3.25%)
Jul 22, 2022 3.700 3.770 3.660 3.690 59,741 +0.01(+0.27%)
Jul 21, 2022 3.670 3.690 3.560 3.680 96,999 +0.00(+0.00%)
Jul 20, 2022 3.740 3.740 3.600 3.680 102,776 +0.00(+0.00%)
Jul 19, 2022 3.670 3.700 3.630 3.680 60,982 +0.05(+1.38%)
Jul 18, 2022 3.630 3.650 3.540 3.630 87,506 +0.12(+3.42%)
Jul 15, 2022 3.470 3.530 3.350 3.510 57,790 +0.17(+5.09%)
Jul 14, 2022 3.410 3.410 3.290 3.340 224,770 -0.09(-2.62%)
Jul 13, 2022 3.550 3.560 3.430 3.430 146,585 -0.14(-3.92%)
Jul 12, 2022 3.570 3.660 3.570 3.570 46,186 -0.01(-0.28%)
Jul 11, 2022 3.640 3.670 3.580 3.580 49,476 -0.02(-0.56%)
Jul 08, 2022 3.630 3.640 3.570 3.600 44,281 -0.02(-0.55%)
Jul 07, 2022 3.540 3.620 3.540 3.620 72,916 +0.10(+2.84%)
Jul 06, 2022 3.650 3.660 3.500 3.520 99,408 -0.10(-2.76%)
Jul 05, 2022 3.730 3.730 3.530 3.620 51,418 -0.09(-2.43%)
Jul 04, 2022 3.640 3.720 3.580 3.710 67,745 +0.13(+3.63%)
Jun 30, 2022 3.580 0 +0.01(+0.28%)
Jun 29, 2022 3.650 3.650 3.530 3.570 151,061 -0.10(-2.72%)
Jun 28, 2022 3.750 3.800 3.620 3.670 149,807 -0.06(-1.61%)
Jun 27, 2022 3.820 3.820 3.700 3.730 100,159 -0.03(-0.80%)
Jun 24, 2022 3.800 3.820 3.750 3.760 89,901 +0.00(+0.00%)
Jun 23, 2022 3.830 3.860 3.730 3.760 83,601 -0.04(-1.05%)
Jun 22, 2022 3.890 3.890 3.800 3.800 72,558 -0.07(-1.81%)
Jun 21, 2022 3.900 3.970 3.860 3.870 36,969 -0.04(-1.02%)
Jun 20, 2022 3.980 3.980 3.880 3.910 21,752 +0.05(+1.30%)
Jun 17, 2022 3.850 4.060 3.840 3.860 50,084 +0.02(+0.52%)
Jun 16, 2022 3.980 3.990 3.830 3.840 154,391 -0.16(-4.00%)
Jun 15, 2022 3.960 4.040 3.960 4.000 60,092 +0.03(+0.76%)
Jun 14, 2022 4.090 4.100 3.960 3.970 117,268 -0.10(-2.46%)
Jun 13, 2022 4.280 4.280 4.070 4.070 138,444 -0.24(-5.57%)
Jun 10, 2022 4.300 4.340 4.230 4.310 155,609 -0.03(-0.69%)
Jun 09, 2022 4.370 4.410 4.340 4.340 45,850 -0.02(-0.46%)
Jun 08, 2022 4.410 4.450 4.360 4.360 37,461 -0.09(-2.02%)
Jun 07, 2022 4.470 4.480 4.440 4.450 49,869 -0.04(-0.89%)
Jun 06, 2022 4.590 4.590 4.460 4.490 143,034 -0.08(-1.75%)
Jun 03, 2022 4.630 4.630 4.560 4.570 25,780 -0.06(-1.30%)
Jun 02, 2022 4.610 4.650 4.600 4.630 16,222 +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.