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

1.17

+0(+0.00%)

Updated at April 02 04:00PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	1.16	1.17	1.17	1.18	1.16	4,955
April 01, 2026	1.17	1.17	1.17	1.18	1.17	396,807
March 31, 2026	1.16	1.17	1.17	1.18	1.16	216,059
March 30, 2026	1.16	1.17	1.17	1.17	1.16	943,167
March 27, 2026	1.17	1.17	1.17	1.17	1.17	40,732
March 26, 2026	1.16	1.16	1.16	1.17	1.16	254,844
March 25, 2026	1.16	1.17	1.17	1.17	1.16	494,734
March 24, 2026	1.17	1.17	1.17	1.17	1.17	10,634
March 23, 2026	1.16	1.17	1.17	1.17	1.16	319,672
March 20, 2026	1.16	1.15	1.15	1.17	1.15	282,033
March 19, 2026	1.16	1.16	1.16	1.16	1.15	58,510
March 18, 2026	1.16	1.16	1.16	1.17	1.15	1.49M
March 17, 2026	1.16	1.16	1.16	1.16	1.16	326,902
March 16, 2026	1.16	1.16	1.16	1.17	1.16	299,864
March 13, 2026	1.16	1.16	1.16	1.16	1.16	783,295
March 12, 2026	1.16	1.16	1.16	1.17	1.16	35,587
March 11, 2026	1.16	1.16	1.16	1.17	1.16	25,128
March 10, 2026	1.16	1.16	1.16	1.17	1.16	458,215
March 09, 2026	1.16	1.16	1.16	1.17	1.16	609,937
March 06, 2026	1.16	1.16	1.16	1.17	1.16	213,000
March 05, 2026	1.16	1.16	1.16	1.17	1.16	56,900
March 04, 2026	1.16	1.16	1.16	1.17	1.16	111,779
March 03, 2026	1.16	1.16	1.16	1.18	1.16	431,903
March 02, 2026	1.14	1.13	1.13	1.14	1.13	27,723
February 27, 2026	1.13	1.13	1.13	1.14	1.13	64,618
February 26, 2026	1.14	1.14	1.14	1.15	1.13	59,634
February 25, 2026	1.15	1.14	1.14	1.15	1.14	20,400
February 24, 2026	1.13	1.15	1.15	1.15	1.13	28,311
February 23, 2026	1.14	1.15	1.15	1.15	1.14	9,716
February 20, 2026	1.15	1.15	0	1.16	1.14	65,404
February 19, 2026	1.14	1.16	0	1.16	1.14	263,816
February 18, 2026	1.13	1.14	0	1.14	1.13	365,300
February 17, 2026	1.13	1.14	0	1.14	1.13	192,000
February 13, 2026	1.15	1.14	0	1.16	1.1	459,500
February 12, 2026	1.15	1.16	0	1.16	1.15	256,500
February 11, 2026	1.17	1.17	0	1.17	1.15	180,100
February 10, 2026	1.17	1.17	0	1.18	1.16	85,936
February 09, 2026	1.15	1.18	0	1.18	1.15	36,148
February 06, 2026	1.17	1.18	0	1.18	1.16	27,600
February 05, 2026	1.18	1.17	0	1.18	1.15	221,300
February 04, 2026	1.18	1.17	0	1.18	1.17	34,535
February 03, 2026	1.18	1.17	0	1.18	1.17	39,144
February 02, 2026	1.16	1.18	0	1.18	1.16	23,024
January 30, 2026	1.15	1.17	0	1.17	1.15	159,232
January 29, 2026	1.17	1.17	0	1.17	1.16	114,423
January 28, 2026	1.17	1.18	0	1.18	1.16	350,028
January 27, 2026	1.17	1.16	0	1.17	1.16	40,300
January 26, 2026	1.17	1.17	0	1.17	1.16	60,400
January 23, 2026	1.16	1.17	0	1.18	1.16	159,634
January 22, 2026	1.16	1.16	0	1.18	1.16	71,623
January 21, 2026	1.18	1.16	0	1.18	1.16	71,100
January 20, 2026	1.16	1.17	0	1.18	1.16	105,500
January 19, 2026	1.18	1.18	0	1.18	1.16	60,100
January 16, 2026	1.19	1.18	0	1.19	1.16	58,131
January 15, 2026	1.17	1.18	0	1.19	1.17	19,400
January 14, 2026	1.19	1.18	0	1.19	1.18	11,339
January 13, 2026	1.19	1.18	0	1.2	1.18	113,813
January 12, 2026	1.17	1.18	0	1.19	1.17	44,900
January 09, 2026	1.16	1.18	0	1.18	1.16	101,900
January 08, 2026	1.19	1.16	0	1.19	1.16	73,000