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

TSXV - Delayed Quote CAD

Sun Residential Real Estate Investment Trust (SRES.V)

Compare

0.0550

0.0000

(0.00%)

At close: March 5 at 10:30:43 AM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 5, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Mar 4, 2025	0.0550	0.0600	0.0550	0.0550	0.0550	132,000
Mar 3, 2025	0.0600	0.0600	0.0550	0.0550	0.0550	152,417
Feb 28, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 27, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 26, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 25, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	180,000
Feb 24, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 21, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 20, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Feb 19, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 18, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 14, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 13, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 12, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	298,000
Feb 11, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	27,100
Feb 10, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Feb 7, 2025	0.0550	0.0600	0.0550	0.0600	0.0600	43,100
Feb 6, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	13,000
Feb 5, 2025	0.0550	0.0600	0.0550	0.0600	0.0600	14,010
Feb 4, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	109,725
Feb 3, 2025	0.0500	0.0550	0.0500	0.0550	0.0550	27,000
Jan 31, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 30, 2025	0.0600	0.0600	0.0550	0.0550	0.0550	406,000
Jan 29, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
Jan 28, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	33,000
Jan 27, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Jan 24, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Jan 23, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	477,000
Jan 22, 2025	0.0550	0.0600	0.0500	0.0550	0.0550	1,168,000
Jan 21, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	379,214
Jan 20, 2025	0.0500	0.0550	0.0500	0.0500	0.0500	32,500
Jan 17, 2025	0.0550	0.0550	0.0500	0.0500	0.0500	731,110
Jan 16, 2025	0.0500	0.0550	0.0500	0.0550	0.0550	15,500
Jan 15, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Jan 14, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	3,000
Jan 13, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	1,001
Jan 10, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 9, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 8, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 7, 2025	0.0550	0.0550	0.0500	0.0500	0.0500	474,065
Jan 6, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 3, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 2, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Dec 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,829
Dec 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
Dec 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	18,000
Dec 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	41,000
Dec 23, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	2,300
Dec 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Dec 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	740,000
Dec 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	140,000
Dec 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	615,000
Dec 16, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	46,595
Dec 13, 2024	0.0010 Dividend
Dec 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,041,000
Dec 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0490	24,000
Dec 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	15,000
Dec 10, 2024	0.0400	0.0500	0.0400	0.0500	0.0490	286,122
Dec 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	-
Dec 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	1,250,000
Dec 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	-
Dec 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	-
Dec 3, 2024	0.0500	0.0500	0.0450	0.0450	0.0441	251,000
Dec 2, 2024	0.0450	0.0500	0.0450	0.0450	0.0441	607,000
Nov 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0490	1,010
Nov 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0490	37,000
Nov 27, 2024	0.0500	0.0550	0.0500	0.0500	0.0490	1,134,884
Nov 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0490	54,000
Nov 25, 2024	0.0450	0.0450	0.0400	0.0450	0.0441	944,126
Nov 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	2,000
Nov 21, 2024	0.0450	0.0450	0.0400	0.0400	0.0392	401,000
Nov 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	70,000
Nov 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	61,000
Nov 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	311,575
Nov 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	1,551,138
Nov 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	-
Nov 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	5,000
Nov 12, 2024	0.0400	0.0450	0.0400	0.0450	0.0441	4,000
Nov 11, 2024	0.0450	0.0450	0.0400	0.0400	0.0392	50,000
Nov 8, 2024	0.0450	0.0450	0.0400	0.0400	0.0392	4,000
Nov 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0392	2,000
Nov 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	7,667
Nov 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	8,000
Nov 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0392	46,000
Nov 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	-
Oct 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	96,500
Oct 30, 2024	0.0450	0.0450	0.0400	0.0400	0.0392	161,555
Oct 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	102,200
Oct 28, 2024	0.0400	0.0450	0.0400	0.0450	0.0441	107,400
Oct 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	-
Oct 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	6,000
Oct 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	4,000
Oct 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	-
Oct 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	5,000
Oct 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	26,535
Oct 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	2,500
Oct 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	-
Oct 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	16,254
Oct 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	5,000
Oct 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	-
Oct 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	-
Oct 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	-
Oct 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	50,000
Oct 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	155,555
Oct 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	-
Oct 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	5,000
Oct 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	2,000
Sep 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	1,100
Sep 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	2,184
Sep 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	-
Sep 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	83,000
Sep 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0441	167,015
Sep 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	3,000
Sep 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	-
Sep 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	7,161
Sep 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	11,509
Sep 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	117,004
Sep 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	525,944
Sep 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0490	1,000
Sep 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	-
Sep 11, 2024	0.0010 Dividend
Sep 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0441	210,000
Sep 10, 2024	0.0450	0.0500	0.0450	0.0500	0.0481	1,432,518
Sep 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	1,094,700
Sep 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0385	-
Sep 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0385	54,000
Sep 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	39,210
Sep 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0385	2,833
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0385	-
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0385	54,000
Aug 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	11,800
Aug 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	3,000
Aug 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	707,190
Aug 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	-
Aug 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	20,165
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0385	-
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0385	763,000
Aug 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	354,500
Aug 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	10,000
Aug 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	103,000
Aug 14, 2024	0.0400	0.0450	0.0400	0.0450	0.0433	477,659
Aug 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	99,000
Aug 12, 2024	0.0450	0.0450	0.0400	0.0400	0.0385	121,000
Aug 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	263,000
Aug 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0481	1,000
Aug 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	100,000
Aug 6, 2024	0.0400	0.0450	0.0400	0.0450	0.0433	38,000
Aug 2, 2024	0.0450	0.0500	0.0450	0.0500	0.0481	19,100
Aug 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	-
Jul 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	1,250,191
Jul 30, 2024	0.0500	0.0500	0.0450	0.0450	0.0433	355,000
Jul 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0481	-
Jul 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0481	60,000
Jul 25, 2024	0.0450	0.0500	0.0450	0.0500	0.0481	28,000
Jul 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	620,209
Jul 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0481	646,100
Jul 22, 2024	0.0500	0.0500	0.0450	0.0500	0.0481	224,071
Jul 19, 2024	0.0450	0.0550	0.0450	0.0500	0.0481	2,063,100
Jul 18, 2024	0.0400	0.0450	0.0400	0.0450	0.0433	1,933,227
Jul 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	-
Jul 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	-
Jul 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	5,000
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0385	-
Jul 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0385	22,000
Jul 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	-
Jul 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	19,000
Jul 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0385	-
Jul 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0385	-
Jul 4, 2024	0.0450	0.0450	0.0400	0.0400	0.0385	8,000
Jul 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	-
Jul 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	14,203
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0385	-
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0385	-
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0385	-
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0385	107,000
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0385	-
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0385	-
Jun 20, 2024	0.0450	0.0450	0.0400	0.0400	0.0385	36,777
Jun 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	-
Jun 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	-
Jun 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	40,055
Jun 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	-
Jun 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	-
Jun 12, 2024	0.0010 Dividend
Jun 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0433	-
Jun 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	509,000
Jun 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	37,000
Jun 7, 2024	0.0450	0.0500	0.0450	0.0450	0.0424	143,000
Jun 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	130,000
Jun 5, 2024	0.0400	0.0450	0.0400	0.0450	0.0424	272,000
Jun 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	498,000
Jun 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	499,000
May 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
May 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	472,000
May 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
May 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	335,000
May 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	5,800
May 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	3,000
May 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	15,100
May 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	595,000
May 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	400,000
May 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	62,000
May 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
May 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
May 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	2,000
May 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
May 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
May 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
May 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
May 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	30,000
May 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	434,000
May 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
May 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	414,000
May 1, 2024	0.0500	0.0500	0.0450	0.0450	0.0424	131,000
Apr 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	100,000
Apr 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0471	8,000
Apr 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	363,000
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
Apr 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	20,000
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
Apr 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	22,000
Apr 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0471	1,000
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	319,501
Apr 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
Apr 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	60,000
Apr 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	23,259
Apr 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0471	29,000
Apr 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
Apr 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
Apr 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	1,000
Apr 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
Apr 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
Apr 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	45,000
Apr 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
Apr 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
Apr 1, 2024	0.0500	0.0500	0.0450	0.0450	0.0424	4,303
Mar 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	46,968
Mar 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
Mar 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	40,000
Mar 25, 2024	0.0450	0.0500	0.0450	0.0500	0.0471	2,500
Mar 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
Mar 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
Mar 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
Mar 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	44,000
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
Mar 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	-
Mar 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	358,100
Mar 13, 2024	0.0450	0.0450	0.0400	0.0450	0.0424	47,000
Mar 12, 2024	0.0010 Dividend
Mar 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0424	100,000
Mar 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0415	-
Mar 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0415	10,000
Mar 7, 2024	0.0450	0.0450	0.0400	0.0450	0.0415	1,265,600
Mar 6, 2024	0.0500	0.0500	0.0450	0.0450	0.0415	518,037

MAR-UN.V Marwest Apartment Real Estate Investment Trust

0.6700

0.00%

MHC-U.TO Flagship Communities Real Estate Investment Trust

15.15

+1.34%

NRR-UN.TO Northview Residential REIT

14.70

+1.45%

ERE-UN.TO European Residential Real Estate Investment Trust

2.4900

-1.97%

UMH UMH Properties, Inc.

18.30

-1.40%

MI-UN.TO Minto Apartment Real Estate Investment Trust

13.01

-4.06%

MAA Mid-America Apartment Communities, Inc.

166.77

-1.92%

CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust

41.12

-2.35%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sun Residential Real Estate Investment Trust (SRES.V)

Related Tickers