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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	2.43	2.41	2.41	2.45	2.41	160,300
August 12, 2025	2.45	2.45	2.45	2.46	2.43	333,400
August 11, 2025	2.45	2.44	2.44	2.48	2.42	251,200
August 08, 2025	2.48	2.46	2.46	2.48	2.42	121,104
August 07, 2025	2.58	2.47	2.47	2.58	2.46	252,106
August 06, 2025	2.56	2.59	2.59	2.61	2.56	274,337
August 05, 2025	2.55	2.59	2.59	2.59	2.55	128,900
August 01, 2025	2.55	2.52	2.52	2.56	2.51	287,333
July 31, 2025	2.52	2.56	2.56	2.57	2.51	133,500
July 30, 2025	2.53	2.5	2.49	2.54	2.5	56,413
July 29, 2025	2.52	2.54	2.53	2.54	2.51	93,500
July 28, 2025	2.54	2.52	2.51	2.55	2.52	35,417
July 25, 2025	2.57	2.55	2.54	2.57	2.54	43,305
July 24, 2025	2.57	2.55	2.55	2.59	2.55	217,109
July 23, 2025	2.6	2.58	2.58	2.61	2.58	68,700
July 22, 2025	2.6	2.6	2.6	2.6	2.57	83,600
July 21, 2025	2.56	2.6	2.6	2.6	2.56	282,713
July 18, 2025	2.59	2.57	2.57	2.59	2.57	8,463
July 17, 2025	2.59	2.58	2.58	2.6	2.58	55,400
July 16, 2025	2.6	2.58	2.58	2.6	2.57	17,100
July 15, 2025	2.6	2.59	2.59	2.6	2.58	59,837
July 14, 2025	2.61	2.6	2.6	2.62	2.59	79,200
July 11, 2025	2.58	2.58	2.58	2.59	2.58	65,200
July 10, 2025	2.58	2.59	2.59	2.61	2.56	341,573
July 09, 2025	2.52	2.54	2.54	2.57	2.51	65,101
July 08, 2025	2.53	2.53	2.53	2.54	2.51	66,371
July 07, 2025	2.56	2.54	2.54	2.59	2.52	94,313
July 04, 2025	2.51	2.58	2.58	2.64	2.49	483,200
July 03, 2025	2.5	2.5	2.5	2.51	2.48	269,432
July 02, 2025	2.5	2.5	2.5	2.5	2.48	50,300
June 30, 2025	2.48	2.5	2.5	2.5	2.47	135,700
June 27, 2025	2.46	2.48	2.47	2.49	2.46	51,138
June 26, 2025	2.48	2.46	2.45	2.48	2.46	33,124
June 25, 2025	2.5	2.48	2.47	2.5	2.47	67,303
June 24, 2025	2.48	2.5	2.49	2.5	2.48	81,604
June 23, 2025	2.46	2.48	2.47	2.5	2.46	56,616
June 20, 2025	2.5	2.48	2.48	2.5	2.47	53,330
June 19, 2025	2.5	2.49	2.49	2.5	2.49	29,409
June 18, 2025	2.53	2.53	2.53	2.53	2.49	442,209
June 17, 2025	2.52	2.51	2.51	2.53	2.51	36,100
June 16, 2025	2.54	2.52	2.52	2.54	2.52	21,500
June 13, 2025	2.54	2.53	2.53	2.54	2.52	44,910
June 12, 2025	2.51	2.54	2.54	2.54	2.51	83,347
June 11, 2025	2.51	2.51	2.51	2.54	2.51	51,800
June 10, 2025	2.52	2.53	2.53	2.54	2.51	147,000
June 09, 2025	2.51	2.54	2.54	2.54	2.51	32,109
June 06, 2025	2.5	2.5	2.5	2.52	2.5	63,939
June 05, 2025	2.52	2.49	2.49	2.52	2.49	39,519
June 04, 2025	2.54	2.5	2.5	2.54	2.5	80,347
June 03, 2025	2.5	2.55	2.55	2.55	2.5	129,200
June 02, 2025	2.54	2.51	2.51	2.56	2.51	41,700
May 30, 2025	2.51	2.53	2.53	2.54	2.51	85,644
May 29, 2025	2.52	2.51	2.5	2.56	2.51	62,500
May 28, 2025	2.54	2.52	2.51	2.55	2.52	63,212
May 27, 2025	2.48	2.51	2.5	2.53	2.48	153,300
May 26, 2025	2.47	2.5	2.49	2.52	2.47	85,236
May 23, 2025	2.44	2.46	2.46	2.5	2.44	93,377

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