Skip to main content
European Residential Real Estate Investment Trust (TSX:ERE.UN)
Canada flag Canada · Delayed Price · Currency is CAD
1.160
0.00 (0.00%)
At close: Mar 9, 2026

TSX:ERE.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.161.171.161.161.16-609,937
Mar 6, 20261.161.171.161.161.16-212,995
Mar 5, 20261.161.171.161.161.16-56,887
Mar 4, 20261.161.171.161.161.16-111,866
Mar 3, 20261.161.181.161.161.162.65%431,990
Mar 2, 20261.141.141.131.131.13-27,723
Feb 27, 20261.131.141.131.131.13-0.88%64,618
Feb 26, 20261.141.151.131.141.14-59,634
Feb 25, 20261.151.151.141.141.14-0.87%20,381
Feb 24, 20261.131.151.131.151.15-28,311
Feb 23, 20261.141.151.141.151.15-9,716
Feb 20, 20261.151.161.141.151.15-0.86%65,404
Feb 19, 20261.141.161.141.161.161.75%263,816
Feb 18, 20261.131.141.131.141.14-365,259
Feb 17, 20261.131.141.131.141.14-191,953
Feb 13, 20261.151.161.101.141.14-1.72%459,455
Feb 12, 20261.151.161.151.161.16-0.85%256,490
Feb 11, 20261.171.171.151.171.17-180,065
Feb 10, 20261.171.181.161.171.17-0.85%85,936
Feb 9, 20261.151.181.151.181.18-36,148
Feb 6, 20261.171.181.161.181.180.85%27,552
Feb 5, 20261.181.181.151.171.17-221,291
Feb 4, 20261.181.181.171.171.17-34,535
Feb 3, 20261.181.181.171.171.17-0.85%39,144
Feb 2, 20261.161.181.161.181.180.85%23,024
Jan 30, 20261.151.171.151.171.17-159,232
Jan 29, 20261.171.171.161.171.17-0.85%114,423
Jan 28, 20261.171.181.161.181.181.72%350,028
Jan 27, 20261.171.171.161.161.16-0.85%40,288
Jan 26, 20261.171.171.161.171.17-60,398
Jan 23, 20261.161.181.161.171.170.86%159,634
Jan 22, 20261.161.181.161.161.16-71,623
Jan 21, 20261.181.181.161.161.16-0.85%71,077
Jan 20, 20261.161.181.161.171.17-0.85%105,450
Jan 19, 20261.181.181.161.181.18-60,072
Jan 16, 20261.191.191.161.181.18-58,131
Jan 15, 20261.171.191.171.181.180.43%19,381
Jan 14, 20261.191.191.181.181.18-0.42%11,339
Jan 13, 20261.191.201.181.181.18-113,813
Jan 12, 20261.171.191.171.181.18-44,878
Jan 9, 20261.161.181.161.181.181.72%101,900
Jan 8, 20261.191.191.161.161.16-72,960
Jan 7, 20261.161.201.161.161.16-2.52%53,931
Jan 6, 20261.191.211.171.191.190.85%194,240
Jan 5, 20261.151.191.151.181.18-156,909
Jan 2, 20261.171.191.161.181.180.85%90,786
Dec 31, 20251.151.171.151.171.170.86%50,830
Dec 30, 20251.151.181.141.161.160.87%80,511
Dec 29, 20251.131.151.131.151.151.77%113,506
Dec 24, 20251.131.131.121.131.13-24,579
Dec 23, 20251.131.141.121.131.130.89%11,302
Dec 22, 20251.121.131.101.121.12-0.88%165,027
Dec 19, 20251.141.141.121.131.13-39,791
Dec 18, 20251.131.141.121.131.13-64,300
Dec 17, 20251.111.131.111.131.131.80%34,224
Dec 16, 20251.111.131.111.111.11-58,824
Dec 15, 20251.111.121.111.111.11-9,288
Dec 12, 20251.111.121.101.111.111.83%72,723
Dec 11, 20251.091.111.091.091.09-1.80%5,550
Dec 10, 20251.121.121.111.111.11-22,244
Dec 9, 20251.131.131.111.111.110.91%120,226
Dec 8, 20251.111.131.101.101.10-0.90%230,193
Dec 5, 20251.091.131.091.111.110.91%271,701
Dec 4, 20251.101.111.101.101.10-18,028
Dec 3, 20251.101.111.101.101.10-52,453
Dec 2, 20251.091.111.081.101.10-134,254
Dec 1, 20251.101.111.091.101.10-0.90%178,942
Nov 28, 20251.111.111.101.111.110.91%134,951
Nov 27, 20251.111.111.101.101.10-0.90%12,472
Nov 26, 20251.111.111.101.111.11-15,439
Nov 25, 20251.121.121.091.111.11-0.89%61,472
Nov 24, 20251.101.131.101.121.121.82%310,753
Nov 21, 20251.101.101.101.101.101.85%207,401
Nov 20, 20251.111.111.081.081.08-1.82%82,820
Nov 19, 20251.101.111.081.101.100.92%170,635
Nov 18, 20251.091.101.091.091.09-37,285
Nov 17, 20251.081.131.081.091.09-0.91%500,907
Nov 14, 20251.091.101.081.101.10-0.90%274,208
Nov 13, 20251.091.111.091.111.110.91%157,997
Nov 12, 20251.101.121.101.101.100.92%240,854
Nov 11, 20251.091.121.091.091.09-316,707
Nov 10, 20251.101.101.091.091.09-105,044
Nov 7, 20251.081.101.081.091.090.93%290,638
Nov 6, 20251.091.141.081.081.080.93%381,392
Nov 5, 20251.061.081.061.071.071.90%63,281
Nov 4, 20251.061.081.051.051.05-1.87%175,166
Nov 3, 20251.071.091.071.071.07-0.93%181,133
Oct 31, 20251.111.111.071.081.08-148,420
Oct 30, 20251.141.141.061.081.08-325,990
Oct 29, 20251.101.101.071.081.08-1.82%114,117
Oct 28, 20251.091.101.071.101.101.85%236,775
Oct 27, 20251.061.081.051.081.08-158,526
Oct 24, 20251.051.081.051.081.083.85%262,525
Oct 23, 20251.061.081.041.041.04-2.80%696,960
Oct 22, 20251.061.071.031.071.072.88%721,896
Oct 21, 20251.051.051.031.041.04-1.89%234,937
Oct 20, 20251.071.091.051.061.06-0.93%332,146
Oct 17, 20251.041.071.031.071.073.88%482,745
Oct 16, 20251.041.041.021.031.03-0.96%215,268
Oct 15, 20251.041.051.041.041.04-221,065