Dream Residential Real Estate Investment Trust (TSX:DRR.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 8.59
-0.29 (-3.27%)
May 12, 2025, 4:00 PM EDT
TSX:DRR.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.88 | 8.90 | 8.59 | 8.59 | 8.59 | -3.27% | 6,719 |
| May 9, 2025 | 8.45 | 8.90 | 8.45 | 8.88 | 8.88 | 0.91% | 6,838 |
| May 8, 2025 | 8.90 | 9.14 | 8.50 | 8.80 | 8.80 | -1.12% | 28,000 |
| May 7, 2025 | 8.50 | 9.25 | 8.39 | 8.90 | 8.90 | 1.14% | 8,141 |
| May 6, 2025 | 8.90 | 9.19 | 8.80 | 8.80 | 8.80 | -2.22% | 9,800 |
| May 5, 2025 | 8.95 | 9.25 | 8.88 | 9.00 | 9.00 | 3.45% | 2,300 |
| May 2, 2025 | 8.83 | 8.88 | 8.29 | 8.70 | 8.70 | 1.05% | 10,100 |
| May 1, 2025 | 8.60 | 8.66 | 8.48 | 8.61 | 8.61 | 0.12% | 4,605 |
| Apr 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | 1,000 |
| Apr 29, 2025 | 8.60 | 8.60 | 8.49 | 8.50 | 8.47 | 0.59% | 1,800 |
| Apr 28, 2025 | 8.40 | 8.48 | 8.30 | 8.45 | 8.42 | 0.72% | 3,700 |
| Apr 25, 2025 | 8.30 | 8.39 | 8.10 | 8.39 | 8.36 | 0.48% | 3,400 |
| Apr 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | -0.60% | 600 |
| Apr 23, 2025 | 8.30 | 8.60 | 8.30 | 8.40 | 8.40 | -3.34% | 1,910 |
| Apr 22, 2025 | 8.52 | 8.69 | 8.40 | 8.69 | 8.69 | 2.24% | 4,400 |
| Apr 21, 2025 | 8.90 | 8.91 | 8.50 | 8.50 | 8.50 | -1.73% | 2,400 |
| Apr 17, 2025 | 8.60 | 8.75 | 8.51 | 8.65 | 8.65 | 0.58% | 7,313 |
| Apr 16, 2025 | 8.48 | 8.60 | 8.37 | 8.60 | 8.60 | 1.78% | 1,000 |
| Apr 15, 2025 | 8.36 | 8.46 | 8.27 | 8.45 | 8.45 | 1.20% | 4,300 |
| Apr 14, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | 600 |
| Apr 11, 2025 | 8.00 | 8.40 | 8.00 | 8.25 | 8.25 | -0.60% | 3,200 |
| Apr 10, 2025 | 8.30 | 8.45 | 8.30 | 8.30 | 8.30 | -3.38% | 2,400 |
| Apr 9, 2025 | 8.35 | 8.59 | 7.92 | 8.59 | 8.59 | 2.87% | 19,800 |
| Apr 8, 2025 | 7.77 | 8.35 | 7.77 | 8.35 | 8.35 | 1.21% | 2,125 |
| Apr 7, 2025 | 8.50 | 8.55 | 7.51 | 8.25 | 8.25 | -4.51% | 6,700 |
| Apr 4, 2025 | 8.60 | 8.65 | 8.21 | 8.64 | 8.64 | 0.47% | 22,424 |
| Apr 3, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -2.82% | 2,700 |
| Apr 2, 2025 | 8.78 | 8.85 | 8.78 | 8.85 | 8.85 | -1.56% | 1,500 |
| Apr 1, 2025 | 8.63 | 8.99 | 8.63 | 8.99 | 8.99 | 2.16% | 1,200 |
| Mar 31, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Mar 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.77 | - | - |
| Mar 27, 2025 | 8.90 | 8.95 | 8.64 | 8.80 | 8.77 | -2.33% | 7,908 |
| Mar 26, 2025 | 9.00 | 9.24 | 8.69 | 9.01 | 8.97 | 0.11% | 6,900 |
| Mar 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.96 | 0.90% | 100 |
| Mar 24, 2025 | 9.31 | 9.31 | 8.92 | 8.92 | 8.92 | -4.29% | 2,700 |
| Mar 21, 2025 | 9.06 | 9.32 | 9.00 | 9.32 | 9.32 | 2.98% | 5,005 |
| Mar 20, 2025 | 9.21 | 9.21 | 8.83 | 9.05 | 9.05 | -2.37% | 1,911 |
| Mar 19, 2025 | 8.69 | 9.45 | 8.50 | 9.27 | 9.27 | 9.06% | 35,046 |
| Mar 18, 2025 | 8.45 | 8.50 | 8.41 | 8.50 | 8.50 | - | 4,100 |
| Mar 17, 2025 | 8.31 | 8.50 | 8.22 | 8.50 | 8.50 | 2.29% | 7,600 |
| Mar 14, 2025 | 8.66 | 8.66 | 8.06 | 8.31 | 8.31 | 2.21% | 1,700 |
| Mar 13, 2025 | 8.25 | 8.44 | 8.08 | 8.13 | 8.13 | -3.33% | 1,400 |
| Mar 12, 2025 | 8.30 | 8.45 | 8.05 | 8.41 | 8.41 | 1.33% | 4,825 |
| Mar 11, 2025 | 8.10 | 8.31 | 7.80 | 8.30 | 8.30 | 3.11% | 4,705 |
| Mar 10, 2025 | 7.93 | 8.18 | 7.93 | 8.05 | 8.05 | -3.71% | 2,100 |
| Mar 7, 2025 | 8.14 | 8.36 | 7.95 | 8.36 | 8.36 | 3.72% | 2,900 |
| Mar 6, 2025 | 8.25 | 8.25 | 8.06 | 8.06 | 8.06 | -1.23% | 2,400 |
| Mar 5, 2025 | 8.18 | 8.25 | 8.00 | 8.16 | 8.16 | 2.00% | 22,200 |
| Mar 4, 2025 | 8.02 | 8.05 | 8.00 | 8.00 | 8.00 | -0.25% | 14,000 |
| Mar 3, 2025 | 8.00 | 8.16 | 8.00 | 8.02 | 8.02 | 0.88% | 5,000 |