European Residential Real Estate Investment Trust (TSX:ERE.UN)
Canada · Delayed Price · Currency is CAD 1.160
0.00 (0.00%)
At close: Mar 6, 2026
TSX:ERE.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 212,995 |
| Mar 5, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 56,887 |
| Mar 4, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 111,866 |
| Mar 3, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 2.65% | 431,990 |
| Mar 2, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 27,723 |
| Feb 27, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 64,618 |
| Feb 26, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 59,634 |
| Feb 25, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 20,381 |
| Feb 24, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 28,311 |
| Feb 23, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 9,716 |
| Feb 20, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 65,404 |
| Feb 19, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 263,816 |
| Feb 18, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 365,259 |
| Feb 17, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 191,953 |
| Feb 13, 2026 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | -1.72% | 459,455 |
| Feb 12, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 256,490 |
| Feb 11, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 180,065 |
| Feb 10, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 85,936 |
| Feb 9, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | - | 36,148 |
| Feb 6, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 27,552 |
| Feb 5, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 221,291 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 34,535 |
| Feb 3, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 39,144 |
| Feb 2, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 23,024 |
| Jan 30, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 159,232 |
| Jan 29, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 114,423 |
| Jan 28, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 350,028 |
| Jan 27, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 40,288 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 60,398 |
| Jan 23, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 159,634 |
| Jan 22, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 71,623 |
| Jan 21, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 71,077 |
| Jan 20, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 105,450 |
| Jan 19, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 60,072 |
| Jan 16, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | - | 58,131 |
| Jan 15, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.43% | 19,381 |
| Jan 14, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.42% | 11,339 |
| Jan 13, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | 113,813 |
| Jan 12, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 44,878 |
| Jan 9, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 101,900 |
| Jan 8, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | - | 72,960 |
| Jan 7, 2026 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 53,931 |
| Jan 6, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 194,240 |
| Jan 5, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | - | 156,909 |
| Jan 2, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 90,786 |
| Dec 31, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 50,830 |
| Dec 30, 2025 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 80,511 |
| Dec 29, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 113,506 |
| Dec 24, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 24,579 |
| Dec 23, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 11,302 |