Dream Residential Real Estate Investment Trust (TSX: DRR.U)
Canada
· Delayed Price · Currency is CAD · Price in USD6.37
+0.12 (1.92%)
Dec 24, 2024, 12:36 PM EST
TSX: DRR.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 6.58 | 6.60 | 6.36 | 6.37 | 6.37 | 1.92% | 3,410 |
| Dec 23, 2024 | 6.48 | 6.57 | 6.25 | 6.25 | 6.25 | -1.57% | 11,812 |
| Dec 20, 2024 | 6.55 | 6.60 | 6.35 | 6.35 | 6.35 | -2.31% | 11,617 |
| Dec 19, 2024 | 6.60 | 6.60 | 6.48 | 6.50 | 6.50 | -1.52% | 9,800 |
| Dec 18, 2024 | 6.75 | 6.76 | 6.60 | 6.60 | 6.60 | -0.15% | 2,900 |
| Dec 17, 2024 | 7.00 | 7.04 | 6.61 | 6.61 | 6.61 | -1.78% | 6,420 |
| Dec 16, 2024 | 7.04 | 7.04 | 6.73 | 6.73 | 6.73 | -5.21% | 3,610 |
| Dec 13, 2024 | 6.90 | 7.10 | 6.87 | 7.10 | 7.10 | 0.85% | 21,500 |
| Dec 12, 2024 | 6.91 | 7.04 | 6.89 | 7.04 | 7.04 | 3.68% | 16,309 |
| Dec 11, 2024 | 6.70 | 6.79 | 6.70 | 6.79 | 6.79 | 4.46% | 503 |
| Dec 10, 2024 | 6.79 | 6.79 | 6.50 | 6.50 | 6.50 | -1.52% | 4,200 |
| Dec 9, 2024 | 6.80 | 6.80 | 6.40 | 6.60 | 6.60 | -2.22% | 14,400 |
| Dec 6, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Dec 5, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 700 |
| Dec 4, 2024 | 6.95 | 7.02 | 6.75 | 6.75 | 6.75 | -0.74% | 3,000 |
| Dec 3, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Dec 2, 2024 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.02% | 2,700 |
| Nov 29, 2024 | 6.83 | 6.94 | 6.82 | 6.94 | 6.94 | 0.87% | 3,500 |
| Nov 28, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.85 | - | - |
| Nov 27, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.85 | - | - |
| Nov 26, 2024 | 6.93 | 7.36 | 6.68 | 6.88 | 6.85 | 0.29% | 10,000 |
| Nov 25, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.83 | - | - |
| Nov 22, 2024 | 6.94 | 6.94 | 6.85 | 6.86 | 6.83 | 0.15% | 2,800 |
| Nov 21, 2024 | 6.72 | 6.99 | 6.72 | 6.85 | 6.82 | 0.59% | 9,200 |
| Nov 20, 2024 | 6.82 | 6.94 | 6.81 | 6.81 | 6.78 | -2.71% | 5,500 |
| Nov 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | 0.86% | 1,520 |
| Nov 18, 2024 | 6.85 | 7.01 | 6.67 | 6.94 | 6.90 | 2.06% | 20,501 |
| Nov 15, 2024 | 6.80 | 6.94 | 6.79 | 6.80 | 6.77 | - | 3,100 |
| Nov 14, 2024 | 6.85 | 6.85 | 6.69 | 6.80 | 6.77 | -1.02% | 3,343 |
| Nov 13, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.84 | - | 515 |
| Nov 12, 2024 | 6.97 | 7.05 | 6.87 | 6.87 | 6.84 | -5.37% | 14,000 |
| Nov 11, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.22 | - | - |
| Nov 8, 2024 | 7.05 | 7.26 | 6.96 | 7.26 | 7.22 | 0.14% | 7,216 |
| Nov 7, 2024 | 6.87 | 7.28 | 6.85 | 7.25 | 7.21 | 3.28% | 9,000 |
| Nov 6, 2024 | 7.29 | 7.29 | 6.85 | 7.02 | 6.98 | -0.14% | 8,950 |
| Nov 5, 2024 | 7.16 | 7.19 | 7.03 | 7.03 | 6.99 | -2.36% | 20,805 |
| Nov 4, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.16 | - | - |
| Nov 1, 2024 | 7.11 | 7.21 | 7.11 | 7.20 | 7.16 | 0.70% | 800 |
| Oct 31, 2024 | 7.52 | 7.52 | 7.10 | 7.15 | 7.11 | -4.92% | 28,800 |
| Oct 30, 2024 | 7.54 | 7.54 | 7.50 | 7.52 | 7.45 | -2.34% | 8,000 |
| Oct 29, 2024 | 7.63 | 7.75 | 7.63 | 7.70 | 7.63 | -0.65% | 3,050 |
| Oct 28, 2024 | 7.49 | 7.75 | 7.34 | 7.75 | 7.67 | 4.73% | 9,495 |
| Oct 25, 2024 | 7.37 | 7.40 | 7.32 | 7.40 | 7.33 | -1.20% | 3,718 |
| Oct 24, 2024 | 7.45 | 7.50 | 7.45 | 7.49 | 7.42 | 2.04% | 1,355 |
| Oct 23, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.27 | - | - |
| Oct 22, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.27 | 0.14% | 100 |
| Oct 21, 2024 | 7.33 | 7.39 | 7.29 | 7.33 | 7.26 | -0.27% | 10,413 |
| Oct 18, 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 7.28 | - | 1,009 |
| Oct 17, 2024 | 7.35 | 7.46 | 7.30 | 7.35 | 7.28 | 0.14% | 11,133 |
| Oct 16, 2024 | 7.31 | 7.38 | 7.30 | 7.34 | 7.27 | -0.14% | 8,415 |
| Oct 15, 2024 | 7.29 | 7.45 | 7.29 | 7.35 | 7.28 | 0.68% | 5,119 |
| Oct 11, 2024 | 7.26 | 7.45 | 7.25 | 7.30 | 7.23 | - | 1,400 |
| Oct 10, 2024 | 7.40 | 7.46 | 7.18 | 7.30 | 7.23 | -0.82% | 25,251 |
| Oct 9, 2024 | 7.37 | 7.37 | 7.25 | 7.36 | 7.29 | 0.82% | 2,903 |
| Oct 8, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | 0.55% | 8,100 |
| Oct 7, 2024 | 7.28 | 7.43 | 7.26 | 7.26 | 7.19 | -0.68% | 13,400 |
| Oct 4, 2024 | 7.30 | 7.31 | 7.30 | 7.31 | 7.24 | -0.54% | 6,680 |
| Oct 3, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | -0.27% | 1,100 |
| Oct 2, 2024 | 7.15 | 7.37 | 7.13 | 7.37 | 7.30 | 1.24% | 1,540 |
| Oct 1, 2024 | 7.37 | 7.37 | 7.21 | 7.28 | 7.21 | -0.55% | 19,950 |
| Sep 30, 2024 | 7.28 | 7.41 | 7.28 | 7.32 | 7.25 | 0.55% | 11,407 |
| Sep 27, 2024 | 7.12 | 7.47 | 7.12 | 7.28 | 7.21 | -1.22% | 19,900 |
| Sep 26, 2024 | 7.36 | 7.41 | 7.30 | 7.37 | 7.26 | 0.14% | 12,218 |
| Sep 25, 2024 | 7.36 | 7.37 | 7.21 | 7.36 | 7.25 | - | 6,520 |
| Sep 24, 2024 | 7.69 | 7.69 | 7.10 | 7.36 | 7.25 | 1.66% | 21,696 |
| Sep 23, 2024 | 7.40 | 7.40 | 7.24 | 7.24 | 7.13 | -0.82% | 7,400 |
| Sep 20, 2024 | 7.36 | 7.40 | 7.20 | 7.30 | 7.20 | - | 5,000 |
| Sep 19, 2024 | 7.39 | 7.39 | 7.30 | 7.30 | 7.19 | 1.11% | 12,599 |
| Sep 18, 2024 | 7.30 | 7.41 | 7.22 | 7.22 | 7.12 | - | 12,500 |
| Sep 17, 2024 | 7.16 | 7.22 | 7.14 | 7.22 | 7.11 | 0.98% | 800 |
| Sep 16, 2024 | 7.29 | 7.30 | 7.15 | 7.15 | 7.05 | 1.85% | 11,003 |
| Sep 13, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.92 | - | - |
| Sep 12, 2024 | 7.13 | 7.29 | 7.02 | 7.02 | 6.92 | 0.29% | 1,800 |
| Sep 11, 2024 | 7.03 | 7.05 | 7.00 | 7.00 | 6.90 | -1.41% | 1,300 |
| Sep 10, 2024 | 7.08 | 7.26 | 7.07 | 7.10 | 7.00 | 1.28% | 2,510 |
| Sep 9, 2024 | 7.00 | 7.10 | 7.00 | 7.01 | 6.91 | 2.34% | 12,900 |
| Sep 6, 2024 | 6.81 | 7.07 | 6.81 | 6.85 | 6.75 | 0.44% | 2,696 |
| Sep 5, 2024 | 6.93 | 6.93 | 6.82 | 6.82 | 6.72 | -0.73% | 2,217 |
| Sep 4, 2024 | 6.91 | 6.91 | 6.87 | 6.87 | 6.77 | 1.03% | 6,100 |
| Sep 3, 2024 | 6.69 | 6.89 | 6.69 | 6.80 | 6.70 | 0.74% | 12,912 |
| Aug 30, 2024 | 6.78 | 6.78 | 6.62 | 6.75 | 6.65 | -0.88% | 12,000 |
| Aug 29, 2024 | 6.83 | 6.83 | 6.78 | 6.81 | 6.68 | -1.02% | 5,800 |
| Aug 28, 2024 | 6.85 | 7.10 | 6.85 | 6.88 | 6.75 | -1.71% | 7,700 |
| Aug 27, 2024 | 6.99 | 7.06 | 6.99 | 7.00 | 6.86 | 0.29% | 1,000 |
| Aug 26, 2024 | 6.72 | 6.98 | 6.72 | 6.98 | 6.84 | 5.60% | 11,055 |
| Aug 23, 2024 | 6.70 | 6.79 | 6.55 | 6.61 | 6.48 | - | 4,800 |
| Aug 22, 2024 | 6.60 | 6.62 | 6.60 | 6.61 | 6.48 | - | 3,900 |
| Aug 21, 2024 | 6.67 | 6.67 | 6.50 | 6.61 | 6.48 | -0.15% | 1,600 |
| Aug 20, 2024 | 6.51 | 6.66 | 6.49 | 6.62 | 6.49 | 0.30% | 18,800 |
| Aug 19, 2024 | 6.69 | 6.69 | 6.50 | 6.60 | 6.47 | -1.35% | 5,612 |
| Aug 16, 2024 | 6.52 | 6.69 | 6.52 | 6.69 | 6.56 | 1.06% | 3,899 |
| Aug 15, 2024 | 6.33 | 6.64 | 6.30 | 6.62 | 6.49 | 3.44% | 50,823 |
| Aug 14, 2024 | 6.31 | 6.40 | 6.21 | 6.40 | 6.28 | - | 16,322 |
| Aug 13, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | - | - |
| Aug 12, 2024 | 6.52 | 6.61 | 6.40 | 6.40 | 6.28 | -0.16% | 28,140 |
| Aug 9, 2024 | 6.55 | 6.55 | 6.41 | 6.41 | 6.29 | -1.38% | 2,100 |
| Aug 8, 2024 | 6.52 | 6.52 | 6.50 | 6.50 | 6.37 | -2.84% | 600 |
| Aug 7, 2024 | 6.70 | 6.70 | 6.60 | 6.69 | 6.56 | -0.45% | 9,900 |
| Aug 6, 2024 | 6.65 | 6.72 | 6.65 | 6.72 | 6.59 | 0.15% | 1,500 |
| Aug 2, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.58 | 0.45% | 1,900 |