Dream Residential Real Estate Investment Trust (TSX:DRR.UN)
Canada
· Delayed Price · Currency is CAD 12.40
+0.10 (0.81%)
May 9, 2025, 4:00 PM EDT
TSX:DRR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 12.30 | 12.40 | 11.60 | 12.40 | - | 0.81% | 9,300 |
| May 8, 2025 | 12.30 | 12.30 | 11.89 | 12.30 | - | 0.57% | 3,200 |
| May 7, 2025 | 12.07 | 12.30 | 12.07 | 12.23 | - | -0.41% | 1,700 |
| May 6, 2025 | 12.20 | 12.40 | 12.19 | 12.28 | - | 0.16% | 2,500 |
| May 5, 2025 | 11.62 | 12.60 | 11.62 | 12.26 | - | 2.77% | 1,700 |
| May 2, 2025 | 12.05 | 12.24 | 11.60 | 11.93 | - | 1.02% | 12,500 |
| May 1, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | - | 2.52% | 100 |
| Apr 30, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | - | 2.22% | 100 |
| Apr 29, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | - | -2.00% | 100 |
| Apr 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | - | - |
| Apr 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | -0.43% | 13,100 |
| Apr 24, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | - | 0.43% | 200 |
| Apr 23, 2025 | 11.56 | 11.56 | 11.07 | 11.50 | - | -0.52% | 1,400 |
| Apr 22, 2025 | 12.06 | 12.06 | 11.56 | 11.56 | - | -4.15% | 2,700 |
| Apr 21, 2025 | 15.42 | 15.42 | 12.06 | 12.06 | - | 3.43% | 1,700 |
| Apr 17, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | - | - | - |
| Apr 16, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | - | - | 1,600 |
| Apr 15, 2025 | 11.55 | 11.66 | 11.54 | 11.66 | - | 0.95% | 3,800 |
| Apr 14, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | - | -0.43% | 400 |
| Apr 11, 2025 | 11.00 | 11.60 | 11.00 | 11.60 | - | -0.85% | 600 |
| Apr 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | - | - |
| Apr 9, 2025 | 11.31 | 11.70 | 11.31 | 11.70 | - | -2.17% | 5,700 |
| Apr 8, 2025 | 11.57 | 11.99 | 11.57 | 11.96 | - | -1.48% | 1,300 |
| Apr 7, 2025 | 11.08 | 12.14 | 11.08 | 12.14 | - | 2.88% | 4,300 |
| Apr 4, 2025 | 11.78 | 12.33 | 11.78 | 11.80 | - | 0.17% | 5,600 |
| Apr 3, 2025 | 12.57 | 12.57 | 11.78 | 11.78 | - | -6.36% | 800 |
| Apr 2, 2025 | 12.59 | 12.59 | 12.58 | 12.58 | - | 0.08% | 700 |
| Apr 1, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | - | - | 1,100 |
| Mar 31, 2025 | 12.99 | 12.99 | 12.57 | 12.57 | - | -0.40% | 800 |
| Mar 28, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | - | - | - |
| Mar 27, 2025 | 12.62 | 12.81 | 12.62 | 12.62 | - | -1.33% | 800 |
| Mar 26, 2025 | 12.79 | 12.79 | 12.11 | 12.79 | - | 1.19% | 4,400 |
| Mar 25, 2025 | 12.65 | 12.65 | 12.64 | 12.64 | - | -3.66% | 300 |
| Mar 24, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | - | -2.81% | 100 |
| Mar 21, 2025 | 12.52 | 13.50 | 12.52 | 13.50 | - | 3.85% | 3,400 |
| Mar 20, 2025 | 13.00 | 13.00 | 12.82 | 13.00 | - | -1.37% | 700 |
| Mar 19, 2025 | 12.14 | 13.62 | 12.14 | 13.18 | - | 9.83% | 25,800 |
| Mar 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 2,700 |
| Mar 17, 2025 | 12.00 | 12.01 | 12.00 | 12.00 | - | - | 1,400 |
| Mar 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2.30% | 200 |
| Mar 13, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | - | -3.46% | 100 |
| Mar 12, 2025 | 11.70 | 12.15 | 11.70 | 12.15 | - | 2.53% | 1,500 |
| Mar 11, 2025 | 11.45 | 11.85 | 11.45 | 11.85 | - | 3.49% | 1,800 |
| Mar 10, 2025 | 11.44 | 11.45 | 11.44 | 11.45 | - | - | 1,000 |
| Mar 7, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | - | - | 200 |
| Mar 6, 2025 | 11.76 | 11.78 | 11.39 | 11.45 | - | -2.30% | 3,300 |
| Mar 5, 2025 | 11.64 | 11.72 | 11.64 | 11.72 | - | - | 8,500 |
| Mar 4, 2025 | 11.06 | 11.72 | 11.06 | 11.72 | - | - | 1,500 |
| Mar 3, 2025 | 11.60 | 11.72 | 11.05 | 11.72 | - | 1.30% | 1,800 |
| Feb 28, 2025 | 11.76 | 11.77 | 11.50 | 11.57 | - | -0.09% | 1,100 |