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

European Residential Real Estate Investment Trust (ERE-UN.TO)

Compare
2.4900
-0.0500
(-1.97%)
At close: March 6 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20252.50002.54002.49002.49002.4900110,927
Mar 5, 20252.51002.57002.51002.54002.5400151,900
Mar 4, 20252.48002.55002.42502.50002.5000357,100
Mar 3, 20252.48002.50502.46002.48002.4800166,400
Feb 28, 2025 0.0070 Dividend
Feb 28, 20252.50002.50002.45002.48002.4800240,500
Feb 27, 20252.50002.52002.48002.51002.503087,500
Feb 26, 20252.52002.54002.50002.51002.503097,400
Feb 25, 20252.51002.53002.50002.51002.503060,600
Feb 24, 20252.51002.51002.48002.49002.483147,100
Feb 21, 20252.48002.52502.46002.51002.5030528,100
Feb 20, 20252.50002.50002.45502.47002.4631221,600
Feb 19, 20252.52002.52002.47002.50002.4930138,200
Feb 18, 20252.48002.53002.47502.53002.5229953,500
Feb 14, 20252.54002.56002.45002.48002.4731784,900
Feb 13, 20252.44002.56002.44002.56002.5529301,000
Feb 12, 20252.47002.49502.46002.48002.4731131,400
Feb 11, 20252.48002.49002.47002.48002.473177,200
Feb 10, 20252.47002.50002.44002.48002.4731107,600
Feb 7, 20252.48002.48002.45002.47002.463191,000
Feb 6, 20252.46002.49502.45002.47002.4631332,300
Feb 5, 20252.44002.47502.42002.47002.4631378,400
Feb 4, 20252.41002.45502.40002.42002.4133283,200
Feb 3, 20252.30002.42502.28002.39002.3833203,600
Jan 31, 2025 0.0070 Dividend
Jan 31, 20252.41002.44002.38002.40002.3933182,200
Jan 30, 20252.39002.44002.38002.44002.4262206,900
Jan 29, 20252.40002.47002.35002.37002.3566457,500
Jan 28, 20252.36002.43002.36002.43002.4163110,400
Jan 27, 20252.37002.40002.37002.37002.3566101,500
Jan 24, 20252.32002.40002.32002.38002.3666306,200
Jan 23, 20252.37002.37002.31002.34002.3268247,400
Jan 22, 20252.41002.42502.34002.34002.3268327,300
Jan 21, 20252.38002.43002.38002.43002.4163188,100
Jan 20, 20252.39002.43002.37502.42002.4063157,300
Jan 17, 20252.37002.42002.35502.39002.3765741,600
Jan 16, 20252.35002.38002.34002.38002.3666223,300
Jan 15, 20252.32002.37002.32002.37002.3566551,800
Jan 14, 20252.30002.32002.27002.31002.2969474,800
Jan 13, 20252.31002.31002.24002.29002.2771869,100
Jan 10, 20252.40002.41002.32002.33002.3168653,200
Jan 9, 20252.43002.44002.38002.41002.39641,258,200
Jan 8, 20252.47002.49002.42002.44002.42621,048,600
Jan 7, 20252.46002.50002.46002.48002.4660821,300
Jan 6, 20252.50002.50002.43002.47002.45601,867,800
Jan 3, 20252.43002.50002.42002.45002.43621,332,300
Jan 2, 2025 1.4900 Dividend
Jan 2, 20252.45002.56002.34002.45002.43621,031,800
Dec 31, 2024 0.0150 Dividend
Dec 31, 20243.81003.85503.78503.80002.2969171,100
Dec 30, 20243.83003.90003.83003.85002.3181358,200
Dec 27, 20243.77003.85003.77003.82002.3000272,000
Dec 24, 20243.84003.84503.75003.84002.31211,335,100
Dec 23, 20243.67003.85003.67003.79002.2820506,700
Dec 20, 20243.73003.82003.71003.77002.2699277,900
Dec 19, 20243.77003.83003.71003.74002.25191,459,400
Dec 18, 20243.89003.99003.77003.77002.2699579,300
Dec 17, 20243.66003.98003.64003.87002.33011,495,600
Dec 16, 20243.70003.71003.61003.61002.1736124,500
Dec 13, 20243.67003.71003.65003.66002.2037196,800
Dec 12, 20243.71003.72003.62003.67002.2097385,000
Dec 11, 20243.73003.76503.69003.70002.2278122,700
Dec 10, 20243.73003.77003.68003.72002.2398152,100
Dec 9, 20243.71003.75003.70003.72002.2398123,600
Dec 6, 20243.75003.76003.70003.70002.227895,300
Dec 5, 20243.74003.77003.70003.73002.2459130,700
Dec 4, 20243.78003.82003.74003.76002.2639290,500
Dec 3, 20243.74003.80003.73003.75002.2579215,100
Dec 2, 20243.76003.78503.73503.74002.2519220,400
Nov 29, 2024 0.0150 Dividend
Nov 29, 20243.79003.83003.72003.80002.2880182,400
Nov 28, 20243.69003.80003.68003.79002.2729616,900
Nov 27, 20243.64003.70003.62003.67002.2010591,600
Nov 26, 20243.61003.63003.55503.63002.1770246,400
Nov 25, 20243.67003.70003.60003.61002.1650331,100
Nov 22, 20243.62003.71003.62003.67002.2010941,200
Nov 21, 20243.56003.65003.55003.61002.1650334,400
Nov 20, 20243.55003.57003.55003.56002.1350194,000
Nov 19, 20243.58003.58003.54003.57002.1410124,500
Nov 18, 20243.61003.64003.58003.60002.1590111,400
Nov 15, 20243.56003.62003.51003.60002.15901,868,400
Nov 14, 20243.50003.60003.50003.58002.1470396,100
Nov 13, 20243.51003.54003.46003.51002.1050130,200
Nov 12, 20243.51003.53003.45003.52002.1110468,100
Nov 11, 20243.45003.51003.45003.48002.0870181,400
Nov 8, 20243.64003.64003.46003.47002.0810335,400
Nov 7, 20243.20003.65003.20003.64002.18302,010,800
Nov 6, 20243.16003.17003.10003.15001.8891174,200
Nov 5, 20243.12003.17003.11003.17001.9011699,700
Nov 4, 20243.03003.14003.03003.12001.8711847,100
Nov 1, 20243.10003.12003.02503.05001.8292504,000
Oct 31, 2024 0.0150 Dividend
Oct 31, 20243.10003.12003.05003.06001.8352802,000
Oct 30, 20243.06003.11003.05003.11001.8561204,200
Oct 29, 20243.03003.07003.02003.06001.8263297,900
Oct 28, 20243.05003.10003.02003.06001.8263150,900
Oct 25, 20243.05003.07003.02003.03501.8114164,800
Oct 24, 20243.11003.11003.04003.07001.8323227,200
Oct 23, 20243.05003.10003.04003.06001.8263208,800
Oct 22, 20243.13003.13003.05003.08001.8382472,600
Oct 21, 20243.16003.16003.06003.10001.850291,100
Oct 18, 20243.18003.18003.10003.13001.8681128,300
Oct 17, 20243.18003.18003.10003.12001.8621295,400
Oct 16, 20243.23003.23003.17003.17001.8920109,600
Oct 15, 20243.17003.20003.17003.19001.903995,800
Oct 11, 20243.11003.21003.11003.17501.8949219,700
Oct 10, 20243.15003.15003.12003.12001.862149,500
Oct 9, 20243.14003.16003.13003.14001.874028,800
Oct 8, 20243.12003.14003.09003.14001.874085,200
Oct 7, 20243.19003.19003.12003.16001.8860298,600
Oct 4, 20243.19003.20003.17003.20001.909956,700
Oct 3, 20243.25003.25003.17003.21001.9158681,800
Oct 2, 20243.25003.25003.23003.24001.933735,400
Oct 1, 20243.24003.26003.23003.24001.9337123,300
Sep 30, 20243.24003.25003.22003.25001.939777,400
Sep 27, 2024 0.0150 Dividend
Sep 27, 20243.25003.28003.24003.25001.939759,300
Sep 26, 20243.25003.30003.25003.28001.9486102,600
Sep 25, 20243.26003.27003.24003.27001.942764,100
Sep 24, 20243.26003.28503.22003.25001.930883,100
Sep 23, 20243.23003.27003.21003.24001.924961,700
Sep 20, 20243.20003.28003.20003.23001.9189519,900
Sep 19, 20243.18003.25003.16003.22001.9130297,500
Sep 18, 20243.08003.19003.06003.17001.88331,376,800
Sep 17, 20243.15003.27003.04003.05001.81201,521,700
Sep 16, 20242.95002.95002.89002.95001.752659,400
Sep 13, 20242.95002.99002.90002.95001.7526499,500
Sep 12, 20242.77002.94002.77002.94001.7467431,500
Sep 11, 20242.70002.77002.68002.77001.6457348,800
Sep 10, 20242.70002.71002.69002.71001.610041,100
Sep 9, 20242.74002.74002.69002.70001.6041130,500
Sep 6, 20242.72002.72002.69002.71001.610037,800
Sep 5, 20242.75002.76002.70002.73001.621955,800
Sep 4, 20242.74002.77002.72002.75001.633855,900
Sep 3, 20242.75002.75002.68002.69001.598143,500
Aug 30, 2024 0.0150 Dividend
Aug 30, 20242.72002.77002.71002.77001.645754,400
Aug 29, 20242.75002.75002.69002.70001.595222,400
Aug 28, 20242.74002.74002.72002.74001.618824,400
Aug 27, 20242.72002.76502.70002.76001.630651,300
Aug 26, 20242.69002.76002.69002.76001.630676,400
Aug 23, 20242.66002.75002.66002.75001.6247128,500
Aug 22, 20242.62002.64502.60002.63001.553879,000
Aug 21, 20242.69002.69002.60002.66001.5715125,700
Aug 20, 20242.63002.64002.59002.62001.5479284,100
Aug 19, 20242.70002.72002.63002.65001.5656313,800
Aug 16, 20242.71002.71502.68002.71001.601155,200
Aug 15, 20242.68002.72002.67002.71001.601122,900
Aug 14, 20242.71002.71002.65002.69001.589330,600
Aug 13, 20242.74002.74002.69002.70001.595246,300
Aug 12, 20242.75002.80002.70002.72001.607045,000
Aug 9, 20242.71002.76002.71002.75001.624730,300
Aug 8, 20242.67002.77002.67002.73001.612987,000
Aug 7, 20242.75002.81002.66002.68001.5833112,600
Aug 6, 20242.66002.78002.66002.78001.642497,400
Aug 2, 20242.73002.74002.70002.71001.601139,800
Aug 1, 20242.70002.77002.69002.74001.618861,100
Jul 31, 2024 0.0150 Dividend
Jul 31, 20242.69002.73002.69002.72001.6070153,700
Jul 30, 20242.70002.71002.69002.70001.586377,600
Jul 29, 20242.72002.72002.68002.68001.57456,500
Jul 26, 20242.65002.71002.65002.71001.592260,100
Jul 25, 20242.67002.69002.65002.65001.556993,400
Jul 24, 20242.75002.79002.65002.65001.556966,500
Jul 23, 20242.79002.79002.71002.71001.5922106,900
Jul 22, 20242.74002.82002.72002.80001.6450175,600
Jul 19, 20242.68002.72002.68002.70001.586341,200
Jul 18, 20242.69002.72002.68002.71001.592277,800
Jul 17, 20242.69002.72002.68002.70001.5863103,400
Jul 16, 20242.69002.74002.64002.69001.5804330,400
Jul 15, 20242.47002.69002.46002.63001.54521,281,800
Jul 12, 20242.42002.47002.42002.45001.4394325,400
Jul 11, 20242.37002.42002.37002.42001.421867,600
Jul 10, 20242.36002.38002.36002.37001.392419,400
Jul 9, 20242.35002.40002.35002.38001.398342,800
Jul 8, 20242.38002.40002.34502.40001.410020,600
Jul 5, 20242.37002.38002.35002.36001.386522,100
Jul 4, 20242.36002.37002.34002.37001.392496,000
Jul 3, 20242.29002.36002.29002.33001.368940,700
Jul 2, 20242.35002.35002.30502.31001.357240,100
Jun 28, 2024 0.0150 Dividend
Jun 28, 20242.33002.35002.32502.32501.366022,200
Jun 27, 20242.31002.34002.28002.34001.366042,700
Jun 26, 20242.29002.32002.27002.28001.331036,500
Jun 25, 20242.32002.33002.31002.33001.360118,700
Jun 24, 20242.30002.32002.30002.31001.348523,300
Jun 21, 20242.28002.30002.28002.30001.342634,200
Jun 20, 20242.29002.31002.29002.30001.34269,900
Jun 19, 20242.33002.33002.28002.28501.33395,700
Jun 18, 20242.36002.36002.30002.31001.348578,500
Jun 17, 20242.30002.32002.27002.30001.342661,000
Jun 14, 20242.30002.32002.29002.31501.351426,700
Jun 13, 20242.30002.35502.29002.35001.371862,000
Jun 12, 20242.30002.31002.27002.30001.342616,800
Jun 11, 20242.30002.31002.26002.27001.325137,000
Jun 10, 20242.29002.29002.28002.28001.331016,100
Jun 7, 20242.32002.32002.29002.29001.336821,200
Jun 6, 20242.33002.34002.32002.33001.360138,700
Jun 5, 20242.35002.35002.30002.31001.348540,600
Jun 4, 20242.29002.33002.28002.33001.360161,300
Jun 3, 20242.30002.32002.29002.32001.354318,100
May 31, 2024 0.0150 Dividend
May 31, 20242.29002.29002.27002.29001.336832,900
May 30, 20242.27002.29002.26002.27001.3164129,500
May 29, 20242.27002.27002.26002.26001.310679,000
May 28, 20242.30002.30002.26002.27001.316432,000
May 27, 20242.30002.30002.28002.29001.328016,100
May 24, 20242.28002.28002.26002.27001.316437,100
May 23, 20242.30002.30002.27002.27501.319382,700
May 22, 20242.30002.30002.27002.27001.316435,900
May 21, 20242.31002.32002.29002.29001.328019,100
May 17, 20242.35002.35002.31002.31001.339656,300
May 16, 20242.28002.35002.28002.34001.3570306,300
May 15, 20242.27002.31002.27002.30001.3338433,800
May 14, 20242.30002.30002.25002.25001.3048552,400
May 13, 20242.31002.31002.29002.29001.328046,700
May 10, 20242.30002.30002.29002.29001.328048,100
May 9, 20242.29002.30002.28002.30001.333889,600
May 8, 20242.31002.31002.29002.30001.333893,300
May 7, 20242.33002.33002.31002.32001.345482,900
May 6, 20242.36002.36002.30002.32001.3454240,700
May 3, 20242.37002.38002.34002.34001.3570143,700
May 2, 20242.38002.38002.34002.35001.362819,300
May 1, 20242.39002.39002.33002.34001.357036,900
Apr 30, 20242.35002.38002.35002.35001.36286,700
Apr 29, 2024 0.0150 Dividend
Apr 29, 20242.36002.38002.35002.37001.374318,600
Apr 26, 20242.38002.40002.36002.36001.3599145,600
Apr 25, 20242.37002.40002.35002.37001.365635,300
Apr 24, 20242.37002.39002.37002.37001.365614,700
Apr 23, 20242.38002.40002.37002.37001.365660,100
Apr 22, 20242.34002.37002.32002.37001.3656116,700
Apr 19, 20242.34002.34002.33002.34001.34834,400
Apr 18, 20242.38002.38002.33002.33001.342610,100
Apr 17, 20242.37002.37002.33002.33001.342645,400
Apr 16, 20242.37002.41002.37002.39001.377151,200
Apr 15, 20242.40002.40002.35002.36001.359932,900
Apr 12, 20242.40002.42002.38002.40001.382943,700
Apr 11, 20242.41002.42002.37002.40001.382923,700
Apr 10, 20242.41002.41002.40002.41001.388711,200
Apr 9, 20242.39002.45502.39002.45501.414654,400
Apr 8, 20242.40002.40002.38002.39001.377113,300
Apr 5, 20242.38002.38002.35002.38001.371461,000
Apr 4, 20242.38002.40002.36002.36001.359981,100
Apr 3, 20242.39002.40002.37002.39001.377117,500
Apr 2, 20242.37002.40002.37002.39001.37717,500
Apr 1, 20242.41002.41002.37002.38001.371441,500
Mar 28, 20242.38002.41002.37002.38001.371416,600
Mar 27, 2024 0.0150 Dividend
Mar 27, 20242.41002.43002.40002.40001.382943,200
Mar 26, 20242.40002.42002.38002.41001.380066,400
Mar 25, 20242.36002.41002.36002.40001.374317,100
Mar 22, 20242.41002.42002.37002.42001.385769,200
Mar 21, 20242.36002.43002.36002.40001.374330,300
Mar 20, 20242.34002.42002.34002.40001.374345,300
Mar 19, 20242.29002.34002.29002.34001.339933,700
Mar 18, 20242.30002.30002.28002.28001.305614,500
Mar 15, 20242.28002.30002.28002.28001.305629,900
Mar 14, 20242.38002.38002.31002.31501.325615,800
Mar 13, 20242.33002.37002.32002.36001.351421,200
Mar 12, 20242.33002.33002.31002.32001.328519,000
Mar 11, 20242.32002.32002.31002.31001.322825,900
Mar 8, 20242.30002.34002.29002.31001.322827,000
Mar 7, 20242.26002.28002.26002.27001.299921,600
Mar 6, 20242.25002.26002.24502.26001.294115,300

Related Tickers

MI-UN.TO Minto Apartment Real Estate Investment Trust
13.01
-4.06%
 
IIP-UN.TO InterRent Real Estate Investment Trust
9.84
-1.40%
 
DRR-U.TO Dream Residential Real Estate Investment Trust
8.06
-1.23%
 
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust
17.17
-2.83%
 
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%
 
KMP-UN.TO Killam Apartment REIT
16.68
-1.24%
 
NRR-UN.TO Northview Residential REIT
14.70
+1.45%
 
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust
41.12
-2.35%
 
BEI-UN.TO Boardwalk Real Estate Investment Trust
65.51
-0.65%