Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Toronto - Delayed Quote USD

Dream Residential Real Estate Investment Trust (DRR-U.TO)

Compare
8.06
-0.10
(-1.23%)
At close: 3:59:31 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20258.258.258.068.068.062,380
Mar 5, 20258.188.258.008.168.1622,200
Mar 4, 20258.028.058.008.008.0014,000
Mar 3, 20258.008.168.008.028.025,000
Feb 28, 2025 0.04 Dividend
Feb 28, 20258.208.207.907.957.9513,900
Feb 27, 20258.158.367.767.767.7322,900
Feb 26, 20258.108.368.108.318.275,400
Feb 25, 20258.008.248.008.158.1121,800
Feb 24, 20257.808.097.778.007.9613,800
Feb 21, 20257.858.347.608.007.9643,100
Feb 20, 20256.768.006.767.827.7862,800
Feb 19, 20256.756.756.706.756.722,700
Feb 18, 20256.706.756.636.756.722,500
Feb 14, 20256.696.696.696.696.66100
Feb 13, 20256.686.686.556.556.522,200
Feb 12, 20256.456.556.426.556.523,900
Feb 11, 20256.556.556.556.556.52100
Feb 10, 20256.566.666.556.556.52900
Feb 7, 20256.636.696.556.616.5821,100
Feb 6, 20256.556.696.556.696.661,900
Feb 5, 20256.556.746.556.746.7113,600
Feb 4, 20256.556.556.556.556.52200
Feb 3, 20256.506.556.506.556.523,000
Jan 31, 2025 0.04 Dividend
Jan 31, 20256.566.726.556.726.697,500
Jan 30, 20256.736.746.456.746.671,500
Jan 29, 20256.606.706.556.556.493,700
Jan 28, 20256.656.706.386.706.643,300
Jan 27, 20256.686.706.686.706.64400
Jan 24, 20256.556.556.556.556.494,900
Jan 23, 20256.526.526.506.506.446,200
Jan 22, 20256.536.626.496.556.492,700
Jan 21, 20256.496.526.496.526.4657,100
Jan 20, 20256.546.546.546.546.481,300
Jan 17, 20256.546.546.406.406.341,100
Jan 16, 20256.366.546.366.366.302,500
Jan 15, 20256.496.546.316.546.4815,600
Jan 14, 20256.376.506.376.506.441,700
Jan 13, 20256.356.356.356.356.29-
Jan 10, 20256.256.376.256.356.292,600
Jan 9, 20256.496.556.416.556.493,300
Jan 8, 20256.506.506.506.506.44-
Jan 7, 20256.306.316.106.256.1927,200
Jan 6, 20256.406.406.306.306.243,500
Jan 3, 20256.406.406.356.356.291,000
Jan 2, 20256.406.416.406.406.342,800
Dec 31, 2024 0.04 Dividend
Dec 31, 20246.256.256.246.246.18700
Dec 30, 20246.356.436.226.316.212,300
Dec 27, 20246.456.456.306.306.201,100
Dec 24, 20246.586.606.366.376.273,400
Dec 23, 20246.486.576.256.256.1611,800
Dec 20, 20246.556.606.356.356.2511,600
Dec 19, 20246.606.606.486.506.409,800
Dec 18, 20246.756.766.606.606.502,900
Dec 17, 20247.007.046.616.616.516,400
Dec 16, 20247.047.046.736.736.633,600
Dec 13, 20246.907.106.877.106.9921,500
Dec 12, 20246.917.046.897.046.9316,300
Dec 11, 20246.706.796.706.796.69500
Dec 10, 20246.796.796.506.506.404,200
Dec 9, 20246.806.806.406.606.5014,400
Dec 6, 20246.756.756.756.756.65-
Dec 5, 20246.756.756.756.756.65700
Dec 4, 20246.957.026.756.756.653,000
Dec 3, 20246.806.806.806.806.70-
Dec 2, 20246.956.956.806.806.702,700
Nov 29, 2024 0.04 Dividend
Nov 29, 20246.836.946.826.946.833,500
Nov 28, 20246.886.886.886.886.74-
Nov 27, 20246.886.886.886.886.74-
Nov 26, 20246.937.366.686.886.7410,000
Nov 25, 20246.866.866.866.866.72-
Nov 22, 20246.946.946.856.866.722,800
Nov 21, 20246.726.996.726.856.719,200
Nov 20, 20246.826.946.816.816.675,500
Nov 19, 20247.007.007.007.006.861,500
Nov 18, 20246.857.016.676.946.8020,500
Nov 15, 20246.806.946.796.806.663,100
Nov 14, 20246.856.856.696.806.663,300
Nov 13, 20246.876.876.876.876.73-
Nov 12, 20246.977.056.876.876.7314,000
Nov 11, 20247.267.267.267.267.11-
Nov 8, 20247.057.266.967.267.117,200
Nov 7, 20246.877.286.857.257.109,000
Nov 6, 20247.297.296.857.026.889,000
Nov 5, 20247.167.197.037.036.8920,800
Nov 4, 20247.207.207.207.207.05-
Nov 1, 20247.117.217.117.207.05800
Oct 31, 2024 0.04 Dividend
Oct 31, 20247.527.527.107.157.0128,800
Oct 30, 20247.547.547.507.527.338,000
Oct 29, 20247.637.757.637.707.513,100
Oct 28, 20247.497.757.347.757.569,500
Oct 25, 20247.377.407.327.407.223,700
Oct 24, 20247.457.507.457.497.301,400
Oct 23, 20247.347.347.347.347.16-
Oct 22, 20247.347.347.347.347.16100
Oct 21, 20247.337.397.297.337.1510,400
Oct 18, 20247.307.357.307.357.171,000
Oct 17, 20247.357.467.307.357.1711,100
Oct 16, 20247.317.387.307.347.168,400
Oct 15, 20247.297.457.297.357.175,100
Oct 11, 20247.267.457.257.307.121,400
Oct 10, 20247.407.467.187.307.1225,300
Oct 9, 20247.377.377.257.367.182,900
Oct 8, 20247.307.307.307.307.128,100
Oct 7, 20247.287.437.267.267.0813,400
Oct 4, 20247.307.317.307.317.136,700
Oct 3, 20247.357.357.357.357.171,100
Oct 2, 20247.157.377.137.377.191,500
Oct 1, 20247.377.377.217.287.1020,000
Sep 30, 20247.287.417.287.327.1411,400
Sep 27, 2024 0.04 Dividend
Sep 27, 20247.127.477.127.287.1019,900
Sep 26, 20247.367.417.307.377.1512,200
Sep 25, 20247.367.377.217.367.146,500
Sep 24, 20247.697.697.107.367.1421,700
Sep 23, 20247.407.407.247.247.027,400
Sep 20, 20247.367.407.207.307.095,000
Sep 19, 20247.397.397.307.307.0912,600
Sep 18, 20247.307.417.227.227.0112,500
Sep 17, 20247.167.227.147.227.00800
Sep 16, 20247.297.307.157.156.9411,000
Sep 13, 20247.027.027.027.026.81-
Sep 12, 20247.137.297.027.026.811,800
Sep 11, 20247.037.057.007.006.791,300
Sep 10, 20247.087.267.077.106.892,500
Sep 9, 20247.007.107.007.016.8012,900
Sep 6, 20246.817.076.816.856.652,700
Sep 5, 20246.936.936.826.826.622,200
Sep 4, 20246.916.916.876.876.676,100
Sep 3, 20246.696.896.696.806.6012,900
Aug 30, 2024 0.04 Dividend
Aug 30, 20246.786.786.626.756.5512,000
Aug 29, 20246.836.836.786.816.585,800
Aug 28, 20246.857.106.856.886.647,700
Aug 27, 20246.997.066.997.006.761,000
Aug 26, 20246.726.986.726.986.7411,100
Aug 23, 20246.706.796.556.616.384,800
Aug 22, 20246.606.626.606.616.383,900
Aug 21, 20246.676.676.506.616.381,600
Aug 20, 20246.516.666.496.626.3918,800
Aug 19, 20246.696.696.506.606.375,600
Aug 16, 20246.526.696.526.696.463,900
Aug 15, 20246.336.646.306.626.3950,800
Aug 14, 20246.316.406.216.406.1816,300
Aug 13, 20246.406.406.406.406.18-
Aug 12, 20246.526.616.406.406.1828,100
Aug 9, 20246.556.556.416.416.192,100
Aug 8, 20246.526.526.506.506.28600
Aug 7, 20246.706.706.606.696.469,900
Aug 6, 20246.656.726.656.726.491,500
Aug 2, 20246.716.716.716.716.481,900
Aug 1, 20246.506.686.506.686.452,100
Jul 31, 2024 0.04 Dividend
Jul 31, 20246.666.796.496.496.275,900
Jul 30, 20246.616.616.616.616.35-
Jul 29, 20246.556.616.556.616.354,700
Jul 26, 20246.576.606.576.606.341,300
Jul 25, 20246.436.556.436.556.293,800
Jul 24, 20246.446.446.336.336.081,600
Jul 23, 20246.456.546.356.356.107,500
Jul 22, 20246.426.426.376.376.126,800
Jul 19, 20246.386.386.386.386.13100
Jul 18, 20246.556.556.326.326.073,600
Jul 17, 20246.456.606.456.606.343,500
Jul 16, 20246.386.446.336.416.164,500
Jul 15, 20246.256.406.256.376.124,800
Jul 12, 20246.386.456.296.366.112,000
Jul 11, 20246.256.506.246.506.245,800
Jul 10, 20246.386.406.256.256.00900
Jul 9, 20246.266.266.166.215.961,000
Jul 8, 20246.296.296.296.296.04-
Jul 5, 20246.386.386.286.296.048,700
Jul 4, 20246.256.266.256.266.013,500
Jul 3, 20246.386.386.206.205.962,600
Jul 2, 20246.386.386.386.386.13800
Jun 28, 2024 0.04 Dividend
Jun 28, 20246.216.396.206.326.076,900
Jun 27, 20246.296.406.296.396.103,500
Jun 26, 20246.216.266.216.265.98300
Jun 25, 20246.356.356.356.356.07400
Jun 24, 20246.216.456.206.205.921,300
Jun 21, 20246.206.396.206.396.10300
Jun 20, 20246.236.236.206.205.922,500
Jun 19, 20246.186.186.156.155.871,600
Jun 18, 20246.256.256.196.215.939,100
Jun 17, 20246.536.536.116.115.8419,900
Jun 14, 20246.506.566.506.566.27200
Jun 13, 20246.506.506.506.506.215,500
Jun 12, 20246.566.566.566.566.27100
Jun 11, 20246.506.506.506.506.214,000
Jun 10, 20246.506.506.506.506.215,800
Jun 7, 20246.606.606.506.506.21600
Jun 6, 20246.556.666.556.606.3013,600
Jun 5, 20246.486.776.446.776.474,900
Jun 4, 20246.216.496.216.386.097,600
Jun 3, 20246.316.506.216.215.9310,700
May 31, 2024 0.04 Dividend
May 31, 20246.246.606.246.606.3015,000
May 30, 20246.366.366.046.045.749,000
May 29, 20246.406.406.406.406.08-
May 28, 20246.406.456.366.406.0815,800
May 27, 20246.406.496.366.466.141,300
May 24, 20246.356.496.356.376.057,100
May 23, 20246.596.596.336.336.0118,900
May 22, 20246.596.726.546.596.2627,400
May 21, 20246.506.506.426.436.111,300
May 17, 20246.786.786.636.646.312,700
May 16, 20246.476.806.476.806.462,200
May 15, 20246.506.506.336.336.011,000
May 14, 20246.316.326.256.295.973,700
May 13, 20246.306.326.306.326.00300
May 10, 20246.256.456.256.366.049,200
May 9, 20246.506.506.356.506.172,500
May 8, 20246.496.496.266.265.951,800
May 7, 20246.606.606.406.406.08700
May 6, 20246.906.996.516.516.184,000
May 3, 20246.396.396.396.396.07200
May 2, 20246.236.766.226.486.156,100
May 1, 20246.516.516.516.516.18200
Apr 30, 20246.506.506.406.406.086,200
Apr 29, 2024 0.04 Dividend
Apr 29, 20246.456.726.456.496.167,700
Apr 26, 20246.556.556.176.175.833,200
Apr 25, 20246.726.956.456.656.283,500
Apr 24, 20246.516.516.456.456.094,400
Apr 23, 20246.686.686.406.406.04800
Apr 22, 20246.656.666.386.386.024,900
Apr 19, 20246.516.516.516.516.151,400
Apr 18, 20246.526.646.526.526.16500
Apr 17, 20246.526.646.516.516.15800
Apr 16, 20246.616.616.516.516.151,000
Apr 15, 20246.616.616.616.616.241,100
Apr 12, 20246.516.516.516.516.15-
Apr 11, 20246.796.796.516.516.151,300
Apr 10, 20246.696.916.666.796.412,200
Apr 9, 20246.856.996.736.756.37600
Apr 8, 20246.706.706.706.706.33100
Apr 5, 20246.636.716.636.706.332,500
Apr 4, 20246.936.936.936.936.54200
Apr 3, 20246.896.976.586.586.214,100
Apr 2, 20246.987.106.896.896.5111,600
Apr 1, 20246.997.116.997.116.711,600
Mar 28, 20247.047.047.037.036.64700
Mar 27, 2024 0.04 Dividend
Mar 27, 20246.997.076.916.916.534,800
Mar 26, 20246.866.906.806.806.391,700
Mar 25, 20246.366.846.366.836.4212,200
Mar 22, 20246.556.556.366.365.98600
Mar 21, 20246.506.556.426.556.153,900
Mar 20, 20246.476.506.286.285.902,600
Mar 19, 20246.486.536.376.496.101,300
Mar 18, 20246.486.486.486.486.09300
Mar 15, 20246.506.576.486.486.093,800
Mar 14, 20246.616.616.506.506.113,200
Mar 13, 20246.566.596.566.586.181,200
Mar 12, 20246.586.586.556.586.182,300
Mar 11, 20246.686.686.516.586.189,200
Mar 8, 20246.566.616.566.616.212,800
Mar 7, 20246.596.666.526.566.166,400
Mar 6, 20246.606.656.506.556.152,500

Related Tickers

ERE-UN.TO European Residential Real Estate Investment Trust
2.4900
-1.97%
 
NRR-UN.TO Northview Residential REIT
14.70
+1.45%
 
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust
17.17
-2.83%
 
MI-UN.TO Minto Apartment Real Estate Investment Trust
13.01
-4.06%
 
BOWFF Boardwalk Real Estate Investment Trust
45.79
+0.86%
 
HOM-UN.TO BSR Real Estate Investment Trust
17.98
-2.44%
 
MHC-U.TO Flagship Communities Real Estate Investment Trust
15.15
+1.34%
 
CDPYF Canadian Apartment Properties Real Estate Investment Trust
28.72
-1.91%
 
BEI-UN.TO Boardwalk Real Estate Investment Trust
65.51
-0.65%
 
CLPR Clipper Realty Inc.
4.3300
-3.35%