Skip to main content
European Residential Real Estate Investment Trust (TSX:ERE.UN)
Canada flag Canada · Delayed Price · Currency is CAD
1.185
+0.005 (0.42%)
Apr 28, 2026, 3:11 PM EST

TSX:ERE.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.181.191.181.181.180.85%449,333
Apr 24, 20261.181.181.171.171.17-0.85%328,204
Apr 23, 20261.171.181.171.181.180.85%42,645
Apr 22, 20261.171.181.171.171.17-149,232
Apr 21, 20261.171.181.171.171.17-0.85%43,803
Apr 20, 20261.181.181.171.181.18-55,655
Apr 17, 20261.171.181.171.181.180.85%157,064
Apr 16, 20261.171.181.171.171.17-14,295
Apr 15, 20261.171.181.171.171.17-132,749
Apr 14, 20261.171.181.171.171.17-320,544
Apr 13, 20261.171.181.171.171.17-242,951
Apr 10, 20261.171.181.171.171.17-12,909
Apr 9, 20261.171.181.171.171.17-36,512
Apr 8, 20261.171.181.171.171.170.86%87,845
Apr 7, 20261.181.181.161.161.16-0.85%360,315
Apr 6, 20261.161.181.161.171.17-27,536
Apr 2, 20261.161.181.161.171.17-4,955
Apr 1, 20261.171.181.171.171.17-396,807
Mar 31, 20261.161.181.161.171.17-216,059
Mar 30, 20261.161.171.161.171.17-943,167
Mar 27, 20261.171.171.171.171.170.86%40,732
Mar 26, 20261.161.171.161.161.16-0.85%254,844
Mar 25, 20261.161.171.161.171.17-494,734
Mar 24, 20261.171.171.171.171.17-10,634
Mar 23, 20261.161.171.161.171.171.74%319,672
Mar 20, 20261.161.171.151.151.15-0.86%282,033
Mar 19, 20261.161.161.151.161.16-58,510
Mar 18, 20261.161.171.151.161.16-1,491,237
Mar 17, 20261.161.161.161.161.16-326,902
Mar 16, 20261.161.171.161.161.16-299,864
Mar 13, 20261.161.161.161.161.16-783,295
Mar 12, 20261.161.171.161.161.16-35,587
Mar 11, 20261.161.171.161.161.16-25,128
Mar 10, 20261.161.171.161.161.16-458,215
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