Dream Residential Real Estate Investment Trust (TSX:DRR.U)
Canada · Delayed Price · Currency is CAD · Price in USD 9.40
+0.20 (2.17%)
Aug 7, 2025, 11:15 AM EDT
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.01 | 9.26 | 8.91 | 9.25 | 9.25 | - | 3,401 |
| Aug 7, 2025 | 9.06 | 9.40 | 8.90 | 9.25 | 9.25 | 0.54% | 11,400 |
| Aug 6, 2025 | 9.08 | 9.40 | 9.05 | 9.20 | 9.20 | -0.97% | 21,000 |
| Aug 5, 2025 | 9.11 | 9.29 | 9.11 | 9.29 | 9.29 | 1.86% | 3,631 |
| Aug 1, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.94% | 6,022 |
| Jul 31, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 4.49% | 200 |
| Jul 30, 2025 | 9.40 | 9.40 | 8.90 | 8.90 | 8.86 | -5.32% | 1,400 |
| Jul 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.36 | - | - |
| Jul 28, 2025 | 9.15 | 9.40 | 9.15 | 9.40 | 9.36 | 2.40% | 11,200 |
| Jul 25, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.14 | - | - |
| Jul 24, 2025 | 9.13 | 9.18 | 9.10 | 9.18 | 9.18 | -1.29% | 2,400 |
| Jul 23, 2025 | 9.38 | 9.40 | 9.30 | 9.30 | 9.30 | 1.09% | 14,700 |
| Jul 22, 2025 | 9.27 | 9.37 | 8.80 | 9.20 | 9.20 | -0.54% | 2,900 |
| Jul 21, 2025 | 9.25 | 9.40 | 8.80 | 9.25 | 9.25 | -1.60% | 10,617 |
| Jul 18, 2025 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | 2.29% | 2,600 |
| Jul 17, 2025 | 9.05 | 9.19 | 9.05 | 9.19 | 9.19 | 1.21% | 11,703 |
| Jul 16, 2025 | 9.05 | 9.20 | 9.05 | 9.08 | 9.08 | -0.87% | 3,600 |
| Jul 15, 2025 | 9.05 | 9.26 | 9.05 | 9.16 | 9.16 | -0.65% | 1,020 |
| Jul 14, 2025 | 9.08 | 9.29 | 9.08 | 9.22 | 9.22 | 1.88% | 2,100 |
| Jul 11, 2025 | 9.18 | 9.35 | 8.98 | 9.05 | 9.05 | -2.16% | 23,349 |
| Jul 10, 2025 | 9.21 | 9.25 | 9.21 | 9.25 | 9.25 | 1.09% | 2,817 |
| Jul 9, 2025 | 9.36 | 9.36 | 9.15 | 9.15 | 9.15 | -0.54% | 3,000 |
| Jul 8, 2025 | 9.20 | 9.35 | 9.06 | 9.20 | 9.20 | -0.65% | 8,701 |
| Jul 7, 2025 | 9.25 | 9.40 | 9.20 | 9.26 | 9.26 | -1.49% | 12,400 |
| Jul 4, 2025 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | 1.08% | 1,700 |
| Jul 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | 309 |
| Jul 2, 2025 | 9.30 | 9.35 | 9.25 | 9.35 | 9.35 | -0.53% | 2,800 |
| Jun 30, 2025 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | - | 600 |
| Jun 27, 2025 | 8.82 | 9.40 | 8.82 | 9.40 | 9.37 | 4.56% | 9,700 |
| Jun 26, 2025 | 9.10 | 9.20 | 8.99 | 8.99 | 8.96 | -0.99% | 3,000 |
| Jun 25, 2025 | 9.08 | 9.33 | 9.01 | 9.08 | 9.05 | -1.30% | 7,800 |
| Jun 24, 2025 | 9.25 | 9.25 | 9.03 | 9.20 | 9.17 | -0.54% | 7,800 |
| Jun 23, 2025 | 9.30 | 9.33 | 9.15 | 9.25 | 9.22 | -0.54% | 6,646 |
| Jun 20, 2025 | 9.40 | 9.40 | 9.29 | 9.30 | 9.27 | 0.87% | 500 |
| Jun 19, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.19 | 0.22% | 600 |
| Jun 18, 2025 | 9.36 | 9.36 | 9.20 | 9.20 | 9.17 | -2.13% | 2,700 |
| Jun 17, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.37 | 0.43% | 4,100 |
| Jun 16, 2025 | 9.18 | 9.36 | 9.18 | 9.36 | 9.33 | 2.30% | 19,700 |
| Jun 13, 2025 | 9.17 | 9.25 | 8.97 | 9.15 | 9.12 | -1.08% | 5,000 |
| Jun 12, 2025 | 9.25 | 9.25 | 9.19 | 9.25 | 9.22 | 0.54% | 2,100 |
| Jun 11, 2025 | 9.14 | 9.20 | 9.14 | 9.20 | 9.17 | 0.33% | 3,321 |
| Jun 10, 2025 | 9.20 | 9.20 | 9.15 | 9.17 | 9.14 | 0.66% | 500 |
| Jun 9, 2025 | 9.15 | 9.15 | 9.11 | 9.11 | 9.08 | 0.66% | 1,421 |
| Jun 6, 2025 | 9.17 | 9.17 | 8.91 | 9.05 | 9.02 | -1.42% | 1,400 |
| Jun 5, 2025 | 9.05 | 9.19 | 9.04 | 9.18 | 9.15 | 2.00% | 1,800 |
| Jun 4, 2025 | 9.15 | 9.15 | 8.77 | 9.00 | 8.97 | -0.66% | 3,900 |
| Jun 3, 2025 | 9.20 | 9.25 | 8.99 | 9.06 | 9.03 | 0.11% | 4,000 |
| Jun 2, 2025 | 9.28 | 9.28 | 9.05 | 9.05 | 9.02 | -3.31% | 3,600 |
| May 30, 2025 | 9.35 | 9.36 | 9.28 | 9.36 | 9.33 | - | 2,300 |
| May 29, 2025 | 9.30 | 9.36 | 9.30 | 9.36 | 9.30 | 1.52% | 2,300 |