Dream Residential Real Estate Investment Trust - DRR-U.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.41	10.42	10.42	10.5	10.16	50,200
November 06, 2025	10.45	10.45	10.45	10.5	10.45	84,000
November 05, 2025	10.51	10.5	10.5	10.52	10.5	27,400
November 04, 2025	10.55	10.54	10.54	10.55	10.51	7,200
November 03, 2025	10.6	10.57	10.57	10.6	10.48	104,200
October 31, 2025	10.55	10.55	10.55	10.64	10.55	32,130
October 30, 2025	10.5	10.55	10.52	10.56	10.5	22,500
October 29, 2025	10.5	10.55	10.52	10.55	10.5	1,100
October 28, 2025	10.56	10.55	10.52	10.57	10.55	69,400
October 27, 2025	10.55	10.55	10.52	10.55	10.55	0
October 24, 2025	10.58	10.55	10.52	10.58	10.54	2,900
October 23, 2025	10.55	10.55	10.52	10.55	10.55	0
October 22, 2025	10.5	10.55	10.55	10.6	10.49	153,500
October 21, 2025	10.54	10.59	10.59	10.59	10.54	3,000
October 20, 2025	10.55	10.55	10.55	10.55	10.55	1,102
October 17, 2025	10.55	10.55	10.55	10.55	10.55	100
October 16, 2025	10.59	10.53	10.53	10.59	10.53	1,900
October 15, 2025	10.6	10.56	10.56	10.6	10.56	2,600
October 14, 2025	10.57	10.5	10.5	10.57	10.5	3,500
October 10, 2025	10.56	10.62	10.62	10.63	10.55	8,600
October 09, 2025	10.6	10.62	10.62	10.62	10.6	3,700
October 08, 2025	10.56	10.65	10.65	10.65	10.56	18,043
October 07, 2025	10.51	10.55	10.55	10.55	10.51	2,600
October 06, 2025	10.5	10.55	10.55	10.55	10.47	36,900
October 03, 2025	10.5	10.48	10.48	10.51	10.47	10,500
October 02, 2025	10.48	10.5	10.5	10.52	10.48	4,300
October 01, 2025	10.52	10.47	10.47	10.59	10.47	10,100
September 30, 2025	10.55	10.55	10.55	10.6	10.55	13,300
September 29, 2025	10.47	10.47	10.47	10.47	10.47	200
September 26, 2025	10.52	10.5	10.5	10.54	10.5	14,000
September 25, 2025	10.57	10.51	10.51	10.59	10.51	62,100
September 24, 2025	10.6	10.6	10.6	10.61	10.57	43,000
September 23, 2025	10.6	10.58	10.58	10.6	10.57	10,000
September 22, 2025	10.57	10.58	10.58	10.62	10.57	26,300
September 19, 2025	10.62	10.57	10.57	10.62	10.57	2,600
September 18, 2025	10.5	10.59	10.59	10.59	10.5	1,004
September 17, 2025	10.6	10.63	10.63	10.65	10.6	5,700
September 16, 2025	10.6	10.63	10.63	10.63	10.57	6,200
September 15, 2025	10.61	10.63	10.63	10.65	10.57	17,700
September 12, 2025	10.62	10.65	10.65	10.65	10.62	8,543
September 11, 2025	10.58	10.59	10.59	10.65	10.58	263,900
September 10, 2025	10.63	10.58	10.58	10.66	10.57	99,930
September 09, 2025	10.56	10.62	10.62	10.65	10.56	38,000
September 08, 2025	10.62	10.61	10.61	10.65	10.61	29,400
September 05, 2025	10.55	10.6	10.6	10.6	10.55	13,102
September 04, 2025	10.54	10.55	10.55	10.55	10.5	6,800
September 03, 2025	10.59	10.52	10.52	10.59	10.5	14,600
September 02, 2025	10.54	10.5	10.5	10.54	10.45	67,900
August 29, 2025	10.5	10.45	10.45	10.53	10.45	9,200
August 28, 2025	10.5	10.5	10.5	10.55	10.46	13,250
August 27, 2025	10.5	10.48	10.48	10.5	10.48	6,400
August 26, 2025	10.49	10.48	10.48	10.5	10.46	5,500
August 25, 2025	10.48	10.45	10.45	10.52	10.44	179,926
August 22, 2025	10.62	10.4	10.4	10.62	10.38	224,985
August 21, 2025	10.58	10.58	10.58	10.66	10.58	1.21M
August 20, 2025	9.08	9.14	9.14	9.16	9	5,600
August 19, 2025	9.33	9.15	9.15	9.33	9.15	600
August 18, 2025	9.15	9.13	9.13	9.15	9.13	3,300
August 15, 2025	9.15	9.17	9.17	9.17	9.15	1,421
August 14, 2025	9.11	9.11	9.11	9.13	9	5,344

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