Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
European Residetial Real Estate Investment Trust (ERE.UN)
European Residetial Real Estate Investment Trust (ERE.UN) Historical

ERE.UN European Residetial Real Estate Investment Trust

2.29

-0.04 (-1.72%)

Jun 07 2024 - Closed

Delayed by 15 minutes

ERE.UN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	2.29	-0.04	-1.72%	2.32	2.32	2.29	21,244
Jun 06 2024	2.33	0.02	0.87%	2.33	2.34	2.32	38,749
Jun 05 2024	2.31	-0.02	-0.86%	2.35	2.35	2.30	40,574
Jun 04 2024	2.33	0.01	0.43%	2.29	2.33	2.28	61,305
Jun 03 2024	2.32	0.03	1.31%	2.30	2.32	2.29	18,104
May 31 2024	2.29	0.02	0.88%	2.29	2.29	2.27	32,945
May 30 2024	2.27	0.01	0.44%	2.27	2.29	2.26	129,545
May 29 2024	2.26	-0.01	-0.44%	2.27	2.27	2.26	79,047
May 28 2024	2.27	-0.02	-0.87%	2.30	2.30	2.26	31,953
May 27 2024	2.29	0.02	0.88%	2.30	2.30	2.28	16,108
May 24 2024	2.27	-0.01	-0.44%	2.28	2.28	2.26	37,054
May 23 2024	2.28	0.01	0.44%	2.30	2.30	2.27	82,701
May 22 2024	2.27	-0.02	-0.87%	2.30	2.30	2.27	35,873
May 21 2024	2.29	-0.02	-0.87%	2.31	2.32	2.29	19,146
May 17 2024	2.31	-0.03	-1.28%	2.35	2.35	2.31	56,256
May 16 2024	2.34	0.04	1.74%	2.28	2.35	2.28	306,321
May 15 2024	2.30	0.05	2.22%	2.27	2.31	2.27	433,759
May 14 2024	2.25	-0.04	-1.75%	2.30	2.30	2.25	552,436
May 13 2024	2.29	0.00	0.00%	2.31	2.31	2.29	46,737
May 10 2024	2.29	-0.01	-0.43%	2.30	2.30	2.29	48,024
May 09 2024	2.30	0.00	0.00%	2.29	2.30	2.28	89,635
May 08 2024	2.30	-0.02	-0.86%	2.31	2.31	2.29	93,278
May 07 2024	2.32	0.00	0.00%	2.33	2.33	2.31	82,900
May 06 2024	2.32	-0.02	-0.85%	2.36	2.36	2.30	240,741
May 03 2024	2.34	-0.01	-0.43%	2.37	2.38	2.34	143,700
May 02 2024	2.35	0.01	0.43%	2.38	2.38	2.34	19,312
May 01 2024	2.34	-0.01	-0.43%	2.39	2.39	2.33	36,855
Apr 30 2024	2.35	-0.02	-0.84%	2.35	2.38	2.35	6,693
Apr 29 2024	2.37	0.01	0.42%	2.36	2.38	2.35	18,580
Apr 26 2024	2.36	-0.01	-0.42%	2.38	2.40	2.36	145,611
Apr 25 2024	2.37	0.00	0.00%	2.37	2.40	2.35	35,310
Apr 24 2024	2.37	0.00	0.00%	2.37	2.39	2.37	14,748
Apr 23 2024	2.37	0.00	0.00%	2.38	2.40	2.37	60,114
Apr 22 2024	2.37	0.03	1.28%	2.34	2.37	2.32	116,744
Apr 19 2024	2.34	0.01	0.43%	2.34	2.34	2.33	4,420
Apr 18 2024	2.33	0.00	0.00%	2.38	2.38	2.33	10,101
Apr 17 2024	2.33	-0.06	-2.51%	2.37	2.37	2.33	45,356
Apr 16 2024	2.39	0.03	1.27%	2.37	2.41	2.37	51,168
Apr 15 2024	2.36	-0.04	-1.67%	2.40	2.40	2.35	32,864
Apr 12 2024	2.40	0.00	0.00%	2.40	2.42	2.38	43,699
Apr 11 2024	2.40	-0.01	-0.41%	2.41	2.42	2.37	23,665
Apr 10 2024	2.41	-0.05	-2.03%	2.41	2.41	2.40	11,232
Apr 09 2024	2.46	0.07	2.93%	2.39	2.46	2.39	54,449
Apr 08 2024	2.39	0.01	0.42%	2.40	2.40	2.38	13,299
Apr 05 2024	2.38	0.02	0.85%	2.38	2.38	2.35	60,990
Apr 04 2024	2.36	-0.03	-1.26%	2.38	2.40	2.36	81,129
Apr 03 2024	2.39	0.00	0.00%	2.39	2.40	2.37	17,520
Apr 02 2024	2.39	0.01	0.42%	2.37	2.40	2.37	7,525
Apr 01 2024	2.38	0.00	0.00%	2.41	2.41	2.37	41,480
Mar 28 2024	2.38	-0.02	-0.83%	2.38	2.41	2.37	16,600
Mar 27 2024	2.40	-0.01	-0.41%	2.41	2.43	2.40	43,150
Mar 26 2024	2.41	0.01	0.42%	2.40	2.42	2.38	66,368
Mar 25 2024	2.40	-0.02	-0.83%	2.36	2.41	2.36	17,104
Mar 22 2024	2.42	0.02	0.83%	2.41	2.42	2.37	69,164
Mar 21 2024	2.40	0.00	0.00%	2.36	2.43	2.36	30,261
Mar 20 2024	2.40	0.06	2.56%	2.34	2.42	2.34	45,266
Mar 19 2024	2.34	0.06	2.63%	2.29	2.34	2.29	33,703
Mar 18 2024	2.28	0.00	0.00%	2.30	2.30	2.28	14,517
Mar 15 2024	2.28	-0.04	-1.72%	2.28	2.30	2.28	29,920
Mar 14 2024	2.32	-0.04	-1.69%	2.38	2.38	2.31	15,828
Mar 13 2024	2.36	0.04	1.72%	2.33	2.37	2.32	21,166
Mar 12 2024	2.32	0.01	0.43%	2.33	2.33	2.31	19,037

European Residetial Real...

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