Dream Residential Real Estate Investment Trust Historical Data - DRR.U | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
Dream Residential Real Estate Investment Trust (DRR.U)
Dream Residential Real Estate Investment Trust (DRR.U) Historical

Dream Residential Real Estate Investment Trust (DRR.U)

6.45

0.00

(0.00%)

Closed April 25 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-1.0736196319	6.52	6.68	6.38	2385	6.42814156	CS
4	-0.59	-8.38068181818	7.04	7.11	6.38	2202	6.67325175	CS
12	-0.58	-8.25035561878	7.03	7.38	6.28	3523	6.80213631	CS
26	0.78	13.7566137566	5.67	7.76	5.37	5347	6.33835994	CS
52	-1.61	-19.9751861042	8.06	8.56	5.37	6985	6.92192659	CS
156	-5.7	-46.9135802469	12.15	12.15	5.37	14766	8.5820386	CS
260	-5.7	-46.9135802469	12.15	12.15	5.37	14766	8.5820386	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994800	6.45	0.05	0.78	6.51	6.51	6.45	4372
1713908400	6.4	0.02	0.31	6.68	6.68	6.4	800
1713822000	6.38	-0.13	-2.00	6.65	6.66	6.38	4852
1713562800	6.51	-0.01	-0.15	6.51	6.51	6.51	1400
1713476400	6.5199999	0.01	0.15	6.5199999	6.64	6.5199999	500
1713390000	6.51	0	0.00	6.5199999	6.5199999	6.51	785
1713303600	6.51	-0.1	-1.51	6.61	6.61	6.51	1000
1713217200	6.61	0.1	1.54	6.61	6.61	6.61	1106
1712958000	6.51	0	0.00	6.51	6.51	6.51	0
1712871600	6.51	-0.28	-4.12	6.79	6.79	6.51	1275
1712785200	6.79	0.04	0.59	6.69	6.91	6.66	2200
1712698800	6.75	0.05	0.75	6.85	6.85	6.73	600
1712612400	6.7	0	0.00	6.7	6.7	6.7	100
1712353200	6.7	-0.23	-3.32	6.63	6.7	6.63	2476
1712266800	6.93	0.35	5.32	6.93	6.93	6.93	200
1712180400	6.58	-0.31	-4.50	6.89	6.97	6.58	4100
1712094000	6.89	-0.22	-3.09	6.98	7.1	6.89	11600
1712007600	7.11	0.08	1.14	6.99	7.11	6.99	1600
1711662000	7.03	0.12	1.74	7.04	7.04	7.03	668
1711575600	6.91	0.11	1.62	6.99	7.06	6.91	4838
1711489200	6.8	-0.03	-0.44	6.86	6.9	6.8	1684
1711402800	6.83	0.47	7.39	6.36	6.84	6.36	12241
1711143600	6.36	-0.19	-2.90	6.55	6.55	6.36	600
1711057200	6.55	0.27	4.30	6.5	6.55	6.42	3908
1710970800	6.28	-0.21	-3.24	6.47	6.5	6.28	2600
1710884400	6.49	0.01	0.15	6.48	6.53	6.44	1300
1710798000	6.48	0	0.00	6.48	6.48	6.48	320
1710538800	6.48	-0.02	-0.31	6.5	6.5	6.48	3806
1710452400	6.5	-0.08	-1.22	6.61	6.61	6.5	3194
1710366000	6.58	0	0.00	6.5599999	6.58	6.5599999	1200
1710279600	6.58	0	0.00	6.58	6.58	6.55	2300
1710193200	6.58	-0.03	-0.45	6.68	6.68	6.51	9200
1709937600	6.61	0.05	0.76	6.5599999	6.61	6.5599999	2800
1709851200	6.5599999	0.01	0.15	6.59	6.66	6.55	6434
1709764800	6.55	-0.1	-1.50	6.6	6.65	6.5	2501
1709678400	6.65	0.07	1.06	6.59	6.65	6.59	1891
1709592000	6.58	-0.08	-1.20	6.7	6.7	6.58	3600
1709332800	6.66	0.01	0.15	6.86	6.86	6.66	603
1709246400	6.65	-0.03	-0.45	6.7	6.7	6.65	600
1709160000	6.68	0	0.00	6.68	6.68	6.68	0
1709073600	6.68	0	0.00	6.68	6.68	6.68	500
1708987200	6.68	-0.18	-2.62	6.85	6.85	6.68	4113
1708728000	6.86	0.05	0.73	6.8	6.86	6.8	600
1708641600	6.81	0.12	1.79	6.71	6.86	6.71	2800
1708555200	6.69	-0.06	-0.89	6.68	6.75	6.68	1300
1708468800	6.75	0	0.00	6.75	6.75	6.75	0
1708123200	6.75	0.08	1.20	6.68	6.75	6.67	655
1708036800	6.67	0.03	0.45	6.97	6.97	6.63	2500
1707950400	6.64	-0.11	-1.63	6.75	6.75	6.64	16000
1707864000	6.75	-0.09	-1.32	6.77	6.77	6.75	2300
1707777600	6.84	0.05	0.74	6.64	6.84	6.64	900
1707518400	6.79	-0.21	-3.00	6.82	6.82	6.61	9914
1707432000	7	-0.25	-3.45	7.08	7.08	7	2600
1707345600	7.25	0	0.00	7.25	7.25	7.25	0
1707259200	7.25	0.25	3.57	7.03	7.25	7.01	12771
1707172800	7	-0.01	-0.14	7	7	7	200
1706913600	7.01	-0.37	-5.01	6.81	7.01	6.5599999	5910
1706827200	7.38	0.37	5.28	7.03	7.38	6.93	21950
1706740800	7.01	-0.35	-4.76	7.36	7.36	7	7411
1706654400	7.36	-0.4	-5.15	7.54	7.54	7.36	7060
1706568000	7.76	0.6	8.38	7.25	7.76	7.25	3066
1706308800	7.16	0	0.00	7.32	7.32	7.16	1500
1706222400	7.16	0.11	1.56	7.15	7.5	7.11	6600

Dream Residential Real E...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions