Dream Residential Real Estate Investment Trust (TSX:DRR.UN)
Canada
· Delayed Price · Currency is CAD 12.62
-0.17 (-1.33%)
Mar 27, 2025, 4:00 PM EST
TSX:DRR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 10.81 | 11.90 | 10.81 | 11.58 | - | -2.53% | 5,800 |
| Feb 26, 2025 | 11.81 | 12.06 | 11.70 | 11.88 | - | 1.97% | 14,200 |
| Feb 25, 2025 | 11.36 | 11.66 | 11.36 | 11.65 | - | 2.55% | 10,900 |
| Feb 24, 2025 | 11.00 | 11.56 | 11.00 | 11.36 | - | 2.81% | 37,800 |
| Feb 21, 2025 | 11.19 | 11.50 | 10.89 | 11.05 | - | -1.25% | 64,400 |
| Feb 20, 2025 | 9.78 | 11.20 | 9.78 | 11.19 | - | 15.72% | 43,000 |
| Feb 19, 2025 | 9.38 | 9.67 | 9.27 | 9.67 | - | 1.04% | 3,600 |
| Feb 18, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | - | - |
| Feb 14, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | 1.48% | 200 |
| Feb 13, 2025 | 9.40 | 9.50 | 9.40 | 9.43 | - | 0.64% | 700 |
| Feb 12, 2025 | 9.26 | 9.39 | 9.25 | 9.37 | - | -1.37% | 2,000 |
| Feb 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| Feb 10, 2025 | 9.49 | 9.50 | 9.49 | 9.50 | - | - | 500 |
| Feb 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1.28% | 200 |
| Feb 6, 2025 | 9.36 | 9.39 | 9.36 | 9.38 | - | -1.37% | 3,700 |
| Feb 5, 2025 | 9.51 | 9.55 | 9.38 | 9.51 | - | -1.04% | 4,600 |
| Feb 4, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | - | -1.03% | 100 |
| Feb 3, 2025 | 9.34 | 9.71 | 9.34 | 9.71 | - | 1.15% | 200 |
| Jan 31, 2025 | 9.50 | 9.60 | 9.50 | 9.60 | - | - | 4,300 |
| Jan 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | - | - |
| Jan 29, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | - | - |
| Jan 28, 2025 | 9.50 | 9.60 | 9.50 | 9.60 | - | -1.03% | 1,100 |
| Jan 27, 2025 | 9.23 | 9.70 | 9.23 | 9.70 | - | 1.36% | 400 |
| Jan 24, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | 2.90% | 200 |
| Jan 23, 2025 | 9.38 | 9.38 | 9.22 | 9.30 | - | -0.85% | 1,100 |
| Jan 22, 2025 | 9.17 | 9.38 | 9.16 | 9.38 | - | -0.85% | 400 |
| Jan 21, 2025 | 9.46 | 9.46 | 9.45 | 9.46 | - | 0.75% | 4,000 |
| Jan 20, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | - | - | - |
| Jan 17, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | - | - | - |
| Jan 16, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | - | - | - |