European Residential Real Estate Investment Trust - ERE-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.08	1.09	1.09	1.1	1.08	290,638
November 06, 2025	1.09	1.08	1.08	1.14	1.08	381,400
November 05, 2025	1.06	1.07	1.07	1.08	1.06	63,300
November 04, 2025	1.06	1.05	1.05	1.08	1.05	175,200
November 03, 2025	1.07	1.07	1.07	1.09	1.07	181,133
October 31, 2025	1.11	1.08	1.08	1.11	1.07	148,420
October 30, 2025	1.14	1.08	1.08	1.14	1.06	326,000
October 29, 2025	1.1	1.08	1.08	1.1	1.07	114,117
October 28, 2025	1.09	1.1	1.1	1.1	1.07	236,800
October 27, 2025	1.06	1.08	1.08	1.08	1.05	158,526
October 24, 2025	1.05	1.08	1.08	1.08	1.05	262,525
October 23, 2025	1.06	1.04	1.04	1.08	1.04	697,000
October 22, 2025	1.06	1.07	1.07	1.07	1.03	721,900
October 21, 2025	1.05	1.04	1.04	1.05	1.03	234,937
October 20, 2025	1.07	1.06	1.06	1.09	1.05	332,146
October 17, 2025	1.04	1.07	1.07	1.07	1.03	482,745
October 16, 2025	1.04	1.03	1.03	1.04	1.02	215,300
October 15, 2025	1.04	1.04	1.04	1.05	1.04	221,100
October 14, 2025	1.03	1.04	1.04	1.05	1.03	39,700
October 10, 2025	1.05	1.04	1.04	1.05	1.02	243,700
October 09, 2025	1.04	1.04	1.04	1.05	1.03	146,000
October 08, 2025	1.06	1.04	1.04	1.06	1.04	157,700
October 07, 2025	1.07	1.05	1.05	1.07	1.04	171,500
October 06, 2025	1.07	1.06	1.06	1.07	1.06	115,300
October 03, 2025	1.02	1.07	1.07	1.08	1.02	494,430
October 02, 2025	1.07	1.02	1.02	1.08	1.01	628,115
October 01, 2025	1.08	1.06	1.06	1.09	1.04	1.34M
September 30, 2025	1.07	1.06	1.06	1.11	1.06	638,178
September 29, 2025	1.05	1.08	1.08	1.1	1.05	1.31M
September 26, 2025	1.06	1.01	1.01	1.06	0.98	1.41M
September 25, 2025	2.43	2.42	0.96	2.44	2.34	194,211
September 24, 2025	2.45	2.43	0.96	2.47	2.42	219,629
September 23, 2025	2.45	2.46	0.98	2.48	1.79	2.35M
September 22, 2025	2.46	2.45	0.97	2.47	2.35	95,005
September 19, 2025	2.52	2.47	0.98	2.52	2.47	157,200
September 18, 2025	2.52	2.49	0.99	2.52	2.48	51,320
September 17, 2025	2.53	2.5	0.99	2.53	2.49	144,900
September 16, 2025	2.47	2.49	0.99	2.54	2.47	55,700
September 15, 2025	2.44	2.46	0.98	2.47	2.44	65,829
September 12, 2025	2.44	2.45	2.45	2.45	2.43	71,800
September 11, 2025	2.43	2.43	2.43	2.45	2.43	109,600
September 10, 2025	2.42	2.45	2.45	2.45	2.42	48,527
September 09, 2025	2.44	2.44	2.44	2.45	2.42	279,035
September 08, 2025	2.47	2.44	2.44	2.47	2.42	105,547
September 05, 2025	2.46	2.45	2.45	2.46	2.44	73,700
September 04, 2025	2.46	2.44	2.44	2.46	2.42	46,596
September 03, 2025	2.45	2.43	2.43	2.45	2.42	191,543
September 02, 2025	2.41	2.45	2.45	2.46	2.41	112,800
August 29, 2025	2.42	2.43	2.43	2.44	2.41	72,019
August 28, 2025	2.42	2.42	2.41	2.43	2.42	22,807
August 27, 2025	2.41	2.42	2.41	2.43	2.41	106,431
August 26, 2025	2.43	2.43	2.42	2.43	2.42	28,004
August 25, 2025	2.45	2.42	2.41	2.45	2.42	64,700
August 22, 2025	2.41	2.42	2.42	2.43	2.41	83,000
August 21, 2025	2.41	2.4	2.4	2.42	2.4	64,807
August 20, 2025	2.42	2.41	2.41	2.42	2.4	62,537
August 19, 2025	2.45	2.39	2.39	2.47	2.39	275,020
August 18, 2025	2.43	2.46	2.46	2.48	2.43	139,245
August 15, 2025	2.43	2.43	2.43	2.45	2.41	74,400
August 14, 2025	2.42	2.42	2.42	2.43	2.41	99,100

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