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

TSXV - Delayed Quote CAD

Sun Residential Real Estate Investment Trust (SRES.V)

0.1000
+0.0050
+(5.26%)
At close: May 2 at 12:09:42 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.10000.10000.10000.10000.10001,582,020
May 1, 20250.09500.09500.09500.09500.0950638
Apr 30, 20250.10000.10000.10000.10000.10001,157,000
Apr 29, 20250.09500.09500.09500.09500.09501,011,000
Apr 28, 20250.09500.09500.09500.09500.0950364,000
Apr 25, 20250.09500.09500.09500.09500.0950268,000
Apr 24, 20250.09000.09000.09000.09000.090030,000
Apr 23, 20250.09500.09500.09000.09000.0900102,000
Apr 22, 20250.09000.09000.09000.09000.0900200,000
Apr 21, 20250.09000.09000.09000.09000.0900615,530
Apr 17, 20250.09000.09000.09000.09000.0900193,100
Apr 16, 20250.09000.09000.09000.09000.090093,257
Apr 15, 20250.09000.09000.08500.09000.09002,418,000
Apr 14, 20250.09000.09000.09000.09000.0900563,710
Apr 11, 20250.09000.09000.09000.09000.09003,000
Apr 10, 20250.09000.09000.09000.09000.090064,500
Apr 9, 20250.09000.09000.09000.09000.0900200,000
Apr 8, 20250.09500.09500.09000.09000.0900110,000
Apr 7, 20250.09000.09000.09000.09000.0900294,900
Apr 4, 20250.09500.09500.09000.09500.09501,083,000
Apr 3, 20250.09000.09500.09000.09000.0900412,458
Apr 2, 20250.09000.09500.08500.09000.09001,028,100
Apr 1, 20250.06000.10000.06000.09000.09007,163,118
Mar 31, 20250.05500.05500.05500.05500.0550245,001
Mar 28, 20250.06000.06000.06000.06000.0600-
Mar 27, 20250.06000.06000.06000.06000.0600-
Mar 26, 20250.06000.06000.06000.06000.0600-
Mar 25, 20250.06000.06000.06000.06000.060042,333
Mar 24, 20250.06000.06000.06000.06000.0600-
Mar 21, 20250.06000.06000.06000.06000.0600-
Mar 20, 20250.06000.06000.06000.06000.0600141,000
Mar 19, 20250.05500.05500.05000.05500.0550680,750
Mar 18, 20250.06000.06500.06000.06000.0600619,165
Mar 17, 20250.05500.06000.05500.06000.06001,487,000
Mar 14, 20250.05500.05500.05500.05500.05505,000
Mar 13, 2025 0.00095 Dividend
Mar 13, 20250.06000.06000.06000.06000.0600-
Mar 12, 20250.06000.06000.06000.06000.059179,000
Mar 11, 20250.06000.06000.06000.06000.05911,000
Mar 10, 20250.05500.05500.05500.05500.0541311,135
Mar 7, 20250.06000.06000.06000.06000.059198,000
Mar 6, 20250.05500.05500.05500.05500.0541-
Mar 5, 20250.05500.05500.05500.05500.054110,000
Mar 4, 20250.05500.06000.05500.05500.0541132,000
Mar 3, 20250.06000.06000.05500.05500.0541152,417
Feb 28, 20250.06000.06000.06000.06000.0591-
Feb 27, 20250.06000.06000.06000.06000.0591-
Feb 26, 20250.06000.06000.06000.06000.0591-
Feb 25, 20250.06000.06000.06000.06000.0591180,000
Feb 24, 20250.05500.05500.05500.05500.0541-
Feb 21, 20250.05500.05500.05500.05500.0541-
Feb 20, 20250.05500.05500.05500.05500.054110,000
Feb 19, 20250.05500.05500.05500.05500.0541-
Feb 18, 20250.05500.05500.05500.05500.0541-
Feb 14, 20250.05500.05500.05500.05500.0541-
Feb 13, 20250.05500.05500.05500.05500.0541-
Feb 12, 20250.05500.05500.05500.05500.0541298,000
Feb 11, 20250.05500.05500.05500.05500.054127,100
Feb 10, 20250.06000.06000.06000.06000.059110,000
Feb 7, 20250.05500.06000.05500.06000.059143,100
Feb 6, 20250.05500.05500.05500.05500.054113,000
Feb 5, 20250.05500.06000.05500.06000.059114,010
Feb 4, 20250.05500.05500.05500.05500.0541109,725
Feb 3, 20250.05000.05500.05000.05500.054127,000
Jan 31, 20250.05500.05500.05500.05500.0541-
Jan 30, 20250.06000.06000.05500.05500.0541406,000
Jan 29, 20250.06000.06000.06000.06000.059115,000
Jan 28, 20250.05500.05500.05500.05500.054133,000
Jan 27, 20250.05500.05500.05500.05500.054110,000
Jan 24, 20250.06000.06000.06000.06000.05914,000
Jan 23, 20250.06000.06000.06000.06000.0591477,000
Jan 22, 20250.05500.06000.05000.05500.05411,168,000
Jan 21, 20250.05000.05000.05000.05000.0492379,214
Jan 20, 20250.05000.05500.05000.05000.049232,500
Jan 17, 20250.05500.05500.05000.05000.0492731,110
Jan 16, 20250.05000.05500.05000.05500.054115,500
Jan 15, 20250.05500.05500.05500.05500.054110,000
Jan 14, 20250.05500.05500.05500.05500.05413,000
Jan 13, 20250.05000.05000.05000.05000.04921,001
Jan 10, 20250.05000.05000.05000.05000.04921,000
Jan 9, 20250.05000.05000.05000.05000.0492-
Jan 8, 20250.05000.05000.05000.05000.0492-
Jan 7, 20250.05500.05500.05000.05000.0492474,065
Jan 6, 20250.05000.05000.05000.05000.0492-
Jan 3, 20250.05000.05000.05000.05000.04921,000
Jan 2, 20250.05500.05500.05500.05500.05411,000
Dec 31, 20240.05000.05000.05000.05000.04921,829
Dec 30, 20240.05000.05000.05000.05000.049221,000
Dec 27, 20240.05500.05500.05500.05500.054118,000
Dec 24, 20240.05000.05000.05000.05000.049241,000
Dec 23, 20240.04500.05000.04500.05000.04922,300
Dec 20, 20240.05000.05000.05000.05000.04925,000
Dec 19, 20240.05000.05000.05000.05000.0492740,000
Dec 18, 20240.05000.05000.05000.05000.0492140,000
Dec 17, 20240.05000.05000.05000.05000.0492615,000
Dec 16, 20240.04500.05000.04500.05000.049246,595
Dec 13, 2024 0.00095 Dividend
Dec 13, 20240.05000.05000.05000.05000.04922,041,000
Dec 12, 20240.05000.05000.05000.05000.048324,000
Dec 11, 20240.04500.04500.04500.04500.043415,000
Dec 10, 20240.04000.05000.04000.05000.0483286,122
Dec 9, 20240.04500.04500.04500.04500.0434-
Dec 6, 20240.04500.04500.04500.04500.04341,250,000
Dec 5, 20240.04500.04500.04500.04500.0434-
Dec 4, 20240.04500.04500.04500.04500.0434-
Dec 3, 20240.05000.05000.04500.04500.0434251,000
Dec 2, 20240.04500.05000.04500.04500.0434607,000
Nov 29, 20240.05000.05000.05000.05000.04831,010
Nov 28, 20240.05000.05000.05000.05000.048337,000
Nov 27, 20240.05000.05500.05000.05000.04831,134,884
Nov 26, 20240.05000.05000.05000.05000.048354,000
Nov 25, 20240.04500.04500.04000.04500.0434944,126
Nov 22, 20240.04500.04500.04500.04500.04342,000
Nov 21, 20240.04500.04500.04000.04000.0386401,000
Nov 20, 20240.04500.04500.04500.04500.043470,000
Nov 19, 20240.04500.04500.04500.04500.043461,000
Nov 18, 20240.04500.04500.04500.04500.0434311,575
Nov 15, 20240.04500.04500.04500.04500.04341,551,138
Nov 14, 20240.04500.04500.04500.04500.0434-
Nov 13, 20240.04500.04500.04500.04500.04345,000
Nov 12, 20240.04000.04500.04000.04500.04344,000
Nov 11, 20240.04500.04500.04000.04000.038650,000
Nov 8, 20240.04500.04500.04000.04000.03864,000
Nov 7, 20240.04000.04000.04000.04000.03862,000
Nov 6, 20240.04500.04500.04500.04500.04347,667
Nov 5, 20240.04500.04500.04500.04500.04348,000
Nov 4, 20240.04000.04000.04000.04000.038646,000
Nov 1, 20240.04500.04500.04500.04500.0434-
Oct 31, 20240.04500.04500.04500.04500.043496,500
Oct 30, 20240.04500.04500.04000.04000.0386161,555
Oct 29, 20240.04500.04500.04500.04500.0434102,200
Oct 28, 20240.04000.04500.04000.04500.0434107,400
Oct 25, 20240.04500.04500.04500.04500.0434-
Oct 24, 20240.04500.04500.04500.04500.04346,000
Oct 23, 20240.04500.04500.04500.04500.04344,000
Oct 22, 20240.04500.04500.04500.04500.0434-
Oct 21, 20240.04500.04500.04500.04500.04345,000
Oct 18, 20240.04500.04500.04500.04500.043426,535
Oct 17, 20240.04500.04500.04500.04500.04342,500
Oct 16, 20240.04500.04500.04500.04500.0434-
Oct 15, 20240.04500.04500.04500.04500.043416,254
Oct 11, 20240.04500.04500.04500.04500.04345,000
Oct 10, 20240.04500.04500.04500.04500.0434-
Oct 9, 20240.04500.04500.04500.04500.0434-
Oct 8, 20240.04500.04500.04500.04500.0434-
Oct 7, 20240.04500.04500.04500.04500.043450,000
Oct 4, 20240.04500.04500.04500.04500.0434155,555
Oct 3, 20240.04500.04500.04500.04500.0434-
Oct 2, 20240.04500.04500.04500.04500.04345,000
Oct 1, 20240.04500.04500.04500.04500.04342,000
Sep 30, 20240.04500.04500.04500.04500.04341,100
Sep 27, 20240.04500.04500.04500.04500.04342,184
Sep 26, 20240.04500.04500.04500.04500.0434-
Sep 25, 20240.04500.04500.04500.04500.043483,000
Sep 24, 20240.04000.04500.04000.04500.0434167,015
Sep 23, 20240.04500.04500.04500.04500.04343,000
Sep 20, 20240.04500.04500.04500.04500.0434-
Sep 19, 20240.04500.04500.04500.04500.04347,161
Sep 18, 20240.04500.04500.04500.04500.043411,509
Sep 17, 20240.04500.04500.04500.04500.0434117,004
Sep 16, 20240.04500.04500.04500.04500.0434525,944
Sep 13, 20240.05000.05000.05000.05000.04831,000
Sep 12, 20240.04500.04500.04500.04500.0434-
Sep 11, 2024 0.00095 Dividend
Sep 11, 20240.04500.04500.04500.04500.0434210,000
Sep 10, 20240.04500.05000.04500.05000.04741,432,518
Sep 9, 20240.04500.04500.04500.04500.04261,094,700
Sep 6, 20240.04000.04000.04000.04000.0379-
Sep 5, 20240.04000.04000.04000.04000.037954,000
Sep 4, 20240.04500.04500.04500.04500.042639,210
Sep 3, 20240.04000.04000.04000.04000.03792,833
Aug 30, 20240.04000.04000.04000.04000.0379-
Aug 29, 20240.04000.04000.04000.04000.037954,000
Aug 28, 20240.04500.04500.04500.04500.042611,800
Aug 27, 20240.04500.04500.04500.04500.04263,000
Aug 26, 20240.04500.04500.04500.04500.0426707,190
Aug 23, 20240.04500.04500.04500.04500.0426-
Aug 22, 20240.04500.04500.04500.04500.042620,165
Aug 21, 20240.04000.04000.04000.04000.0379-
Aug 20, 20240.04000.04000.04000.04000.0379763,000
Aug 19, 20240.04500.04500.04500.04500.0426354,500
Aug 16, 20240.04500.04500.04500.04500.042610,000
Aug 15, 20240.04500.04500.04500.04500.0426103,000
Aug 14, 20240.04000.04500.04000.04500.0426477,659
Aug 13, 20240.04500.04500.04500.04500.042699,000
Aug 12, 20240.04500.04500.04000.04000.0379121,000
Aug 9, 20240.04500.04500.04500.04500.0426263,000
Aug 8, 20240.05000.05000.05000.05000.04741,000
Aug 7, 20240.04500.04500.04500.04500.0426100,000
Aug 6, 20240.04000.04500.04000.04500.042638,000
Aug 2, 20240.04500.05000.04500.05000.047419,100
Aug 1, 20240.04500.04500.04500.04500.0426-
Jul 31, 20240.04500.04500.04500.04500.04261,250,191
Jul 30, 20240.05000.05000.04500.04500.0426355,000
Jul 29, 20240.05000.05000.05000.05000.0474-
Jul 26, 20240.05000.05000.05000.05000.047460,000
Jul 25, 20240.04500.05000.04500.05000.047428,000
Jul 24, 20240.04500.04500.04500.04500.0426620,209
Jul 23, 20240.05000.05000.05000.05000.0474646,100
Jul 22, 20240.05000.05000.04500.05000.0474224,071
Jul 19, 20240.04500.05500.04500.05000.04742,063,100
Jul 18, 20240.04000.04500.04000.04500.04261,933,227
Jul 17, 20240.04500.04500.04500.04500.0426-
Jul 16, 20240.04500.04500.04500.04500.0426-
Jul 15, 20240.04500.04500.04500.04500.04265,000
Jul 12, 20240.04000.04000.04000.04000.0379-
Jul 11, 20240.04000.04000.04000.04000.037922,000
Jul 10, 20240.04500.04500.04500.04500.0426-
Jul 9, 20240.04500.04500.04500.04500.042619,000
Jul 8, 20240.04000.04000.04000.04000.0379-
Jul 5, 20240.04000.04000.04000.04000.0379-
Jul 4, 20240.04500.04500.04000.04000.03798,000
Jul 3, 20240.04500.04500.04500.04500.0426-
Jul 2, 20240.04500.04500.04500.04500.042614,203
Jun 28, 20240.04000.04000.04000.04000.0379-
Jun 27, 20240.04000.04000.04000.04000.0379-
Jun 26, 20240.04000.04000.04000.04000.0379-
Jun 25, 20240.04000.04000.04000.04000.0379107,000
Jun 24, 20240.04000.04000.04000.04000.0379-
Jun 21, 20240.04000.04000.04000.04000.0379-
Jun 20, 20240.04500.04500.04000.04000.037936,777
Jun 19, 20240.04500.04500.04500.04500.0426-
Jun 18, 20240.04500.04500.04500.04500.0426-
Jun 17, 20240.04500.04500.04500.04500.042640,055
Jun 14, 20240.04500.04500.04500.04500.0426-
Jun 13, 20240.04500.04500.04500.04500.0426-
Jun 12, 2024 0.00095 Dividend
Jun 12, 20240.04500.04500.04500.04500.0426-
Jun 11, 20240.04500.04500.04500.04500.0417509,000
Jun 10, 20240.04500.04500.04500.04500.041737,000
Jun 7, 20240.04500.05000.04500.04500.0417143,000
Jun 6, 20240.04500.04500.04500.04500.0417130,000
Jun 5, 20240.04000.04500.04000.04500.0417272,000
Jun 4, 20240.04500.04500.04500.04500.0417498,000
Jun 3, 20240.04500.04500.04500.04500.0417499,000
May 31, 20240.04500.04500.04500.04500.0417-
May 30, 20240.04500.04500.04500.04500.0417472,000
May 29, 20240.04500.04500.04500.04500.0417-
May 28, 20240.04500.04500.04500.04500.0417335,000
May 27, 20240.04500.04500.04500.04500.04175,800
May 24, 20240.04500.04500.04500.04500.04173,000
May 23, 20240.04500.04500.04500.04500.041715,100
May 22, 20240.04500.04500.04500.04500.0417595,000
May 21, 20240.04500.04500.04500.04500.0417400,000
May 17, 20240.04500.04500.04500.04500.041762,000
May 16, 20240.04500.04500.04500.04500.0417-
May 15, 20240.04500.04500.04500.04500.0417-
May 14, 20240.04500.04500.04500.04500.04172,000
May 13, 20240.04500.04500.04500.04500.0417-
May 10, 20240.04500.04500.04500.04500.0417-
May 9, 20240.04500.04500.04500.04500.0417-
May 8, 20240.04500.04500.04500.04500.0417-
May 7, 20240.04500.04500.04500.04500.041730,000
May 6, 20240.04500.04500.04500.04500.0417434,000
May 3, 20240.04500.04500.04500.04500.0417-
May 2, 20240.04500.04500.04500.04500.0417414,000
Waiting for permission
Allow microphone access to enable voice search

Try again.