Dream Residential Real Estate Investment Trust (TSX:DRR.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 9.25
+0.05 (0.54%)
Jun 12, 2025, 2:41 PM EDT
TSX:DRR.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 9.25 | 9.25 | 9.19 | 9.25 | 9.25 | 0.54% | 2,100 |
| Jun 11, 2025 | 9.14 | 9.20 | 9.14 | 9.20 | 9.20 | 0.33% | 3,321 |
| Jun 10, 2025 | 9.20 | 9.20 | 9.15 | 9.17 | 9.17 | 0.66% | 500 |
| Jun 9, 2025 | 9.15 | 9.15 | 9.11 | 9.11 | 9.11 | 0.66% | 1,421 |
| Jun 6, 2025 | 9.17 | 9.17 | 8.91 | 9.05 | 9.05 | -1.42% | 1,400 |
| Jun 5, 2025 | 9.05 | 9.19 | 9.04 | 9.18 | 9.18 | 2.00% | 1,800 |
| Jun 4, 2025 | 9.15 | 9.15 | 8.77 | 9.00 | 9.00 | -0.66% | 3,900 |
| Jun 3, 2025 | 9.20 | 9.25 | 8.99 | 9.06 | 9.06 | 0.11% | 4,000 |
| Jun 2, 2025 | 9.28 | 9.28 | 9.05 | 9.05 | 9.05 | -3.31% | 3,600 |
| May 30, 2025 | 9.35 | 9.36 | 9.28 | 9.36 | 9.36 | - | 2,300 |
| May 29, 2025 | 9.30 | 9.36 | 9.30 | 9.36 | 9.32 | 1.52% | 2,300 |
| May 28, 2025 | 9.35 | 9.35 | 9.22 | 9.22 | 9.19 | -1.50% | 200 |
| May 27, 2025 | 8.79 | 9.36 | 8.79 | 9.36 | 9.32 | 6.24% | 16,400 |
| May 26, 2025 | 9.02 | 9.02 | 8.80 | 8.81 | 8.78 | -1.01% | 1,100 |
| May 23, 2025 | 8.75 | 8.90 | 8.75 | 8.90 | 8.87 | - | 1,900 |
| May 22, 2025 | 8.61 | 9.08 | 8.45 | 8.90 | 8.87 | 0.68% | 24,200 |
| May 21, 2025 | 9.20 | 9.20 | 8.84 | 8.84 | 8.81 | -1.78% | 1,300 |
| May 20, 2025 | 9.00 | 9.10 | 8.75 | 9.00 | 8.97 | 2.39% | 18,900 |
| May 16, 2025 | 8.88 | 9.12 | 8.79 | 8.79 | 8.76 | -1.01% | 3,800 |
| May 15, 2025 | 8.60 | 9.00 | 8.60 | 8.88 | 8.85 | -1.22% | 1,000 |
| May 14, 2025 | 8.90 | 9.15 | 8.90 | 8.99 | 8.96 | 1.70% | 16,100 |
| May 13, 2025 | 8.90 | 8.90 | 8.72 | 8.84 | 8.81 | 2.91% | 2,700 |
| May 12, 2025 | 8.88 | 8.90 | 8.59 | 8.59 | 8.56 | -3.27% | 6,700 |
| May 9, 2025 | 8.45 | 8.90 | 8.45 | 8.88 | 8.85 | 0.91% | 6,800 |
| May 8, 2025 | 8.90 | 9.14 | 8.50 | 8.80 | 8.77 | -1.12% | 28,000 |
| May 7, 2025 | 8.50 | 9.25 | 8.39 | 8.90 | 8.87 | 1.14% | 8,100 |
| May 6, 2025 | 8.90 | 9.19 | 8.80 | 8.80 | 8.77 | -2.22% | 9,800 |
| May 5, 2025 | 8.95 | 9.25 | 8.88 | 9.00 | 8.97 | 3.45% | 2,300 |
| May 2, 2025 | 8.83 | 8.88 | 8.29 | 8.70 | 8.67 | 1.05% | 10,100 |
| May 1, 2025 | 8.60 | 8.66 | 8.48 | 8.61 | 8.58 | 0.12% | 4,600 |
| Apr 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.57 | 1.18% | 1,000 |
| Apr 29, 2025 | 8.60 | 8.60 | 8.49 | 8.50 | 8.43 | 0.59% | 1,800 |
| Apr 28, 2025 | 8.40 | 8.48 | 8.30 | 8.45 | 8.38 | 0.72% | 3,700 |
| Apr 25, 2025 | 8.30 | 8.39 | 8.10 | 8.39 | 8.32 | 0.48% | 3,400 |
| Apr 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | -0.60% | 600 |
| Apr 23, 2025 | 8.30 | 8.60 | 8.30 | 8.40 | 8.33 | -3.34% | 1,900 |
| Apr 22, 2025 | 8.52 | 8.69 | 8.40 | 8.69 | 8.62 | 2.24% | 4,400 |
| Apr 21, 2025 | 8.90 | 8.91 | 8.50 | 8.50 | 8.43 | -1.73% | 2,400 |
| Apr 17, 2025 | 8.60 | 8.75 | 8.51 | 8.65 | 8.58 | 0.58% | 7,300 |
| Apr 16, 2025 | 8.48 | 8.60 | 8.37 | 8.60 | 8.53 | 1.78% | 1,000 |
| Apr 15, 2025 | 8.36 | 8.46 | 8.27 | 8.45 | 8.38 | 1.20% | 4,300 |
| Apr 14, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | 1.21% | 600 |
| Apr 11, 2025 | 8.00 | 8.40 | 8.00 | 8.25 | 8.19 | -0.60% | 3,200 |
| Apr 10, 2025 | 8.30 | 8.45 | 8.30 | 8.30 | 8.23 | -3.38% | 2,400 |
| Apr 9, 2025 | 8.35 | 8.59 | 7.92 | 8.59 | 8.52 | 2.87% | 19,800 |
| Apr 8, 2025 | 7.77 | 8.35 | 7.77 | 8.35 | 8.28 | 1.21% | 2,100 |
| Apr 7, 2025 | 8.50 | 8.55 | 7.51 | 8.25 | 8.19 | -4.51% | 6,700 |
| Apr 4, 2025 | 8.60 | 8.65 | 8.21 | 8.64 | 8.57 | 0.47% | 22,400 |
| Apr 3, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.53 | -2.82% | 2,700 |
| Apr 2, 2025 | 8.78 | 8.85 | 8.78 | 8.85 | 8.78 | -1.56% | 1,500 |