Dream Residential Real Estate Investment Trust (DRR.U)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 4.13105413105 | 7.02 | 7.41 | 7.02 | 7381 | 7.22641369 | CS |
| 4 | 0.61 | 9.10447761194 | 6.7 | 7.41 | 6.55 | 6622 | 6.97670291 | CS |
| 12 | 1.1 | 17.7133655395 | 6.21 | 7.41 | 6.16 | 6192 | 6.66441688 | CS |
| 26 | 0.84 | 12.9829984544 | 6.47 | 7.41 | 6.04 | 5214 | 6.57353138 | CS |
| 52 | 0.03 | 0.412087912088 | 7.28 | 7.76 | 5.37 | 6065 | 6.38786778 | CS |
| 156 | -4.84 | -39.8353909465 | 12.15 | 12.15 | 5.37 | 12875 | 8.42541918 | CS |
| 260 | -4.84 | -39.8353909465 | 12.15 | 12.15 | 5.37 | 12875 | 8.42541918 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726868400 | 7.31 | 0.01 | 0.14 | 7.36 | 7.4 | 7.2 | 5000 |
| 1726782000 | 7.3 | 0.08 | 1.11 | 7.39 | 7.39 | 7.3 | 12599 |
| 1726695600 | 7.22 | 0 | 0.00 | 7.3 | 7.41 | 7.22 | 12500 |
| 1726609200 | 7.22 | 0.07 | 0.98 | 7.16 | 7.22 | 7.15 | 800 |
| 1726522800 | 7.15 | 0.13 | 1.85 | 7.29 | 7.3 | 7.15 | 11003 |
| 1726263600 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 5 |
| 1726177200 | 7.02 | 0.02 | 0.29 | 7.13 | 7.29 | 7.02 | 1800 |
| 1726090800 | 7 | -0.1 | -1.41 | 7.03 | 7.05 | 7 | 1300 |
| 1726004400 | 7.1 | 0.09 | 1.28 | 7.08 | 7.18 | 7.07 | 2510 |
| 1725918000 | 7.01 | 0.16 | 2.34 | 7 | 7.1 | 7 | 12900 |
| 1725658800 | 6.85 | 0.03 | 0.44 | 6.81 | 6.85 | 6.81 | 2696 |
| 1725572400 | 6.82 | -0.05 | -0.73 | 6.93 | 6.93 | 6.82 | 2217 |
| 1725486000 | 6.87 | 0.07 | 1.03 | 6.91 | 6.91 | 6.87 | 6100 |
| 1725399600 | 6.8 | 0.05 | 0.74 | 6.69 | 6.89 | 6.69 | 12912 |
| 1725054000 | 6.75 | -0.06 | -0.88 | 6.78 | 6.78 | 6.62 | 12000 |
| 1724967600 | 6.81 | -0.07 | -1.02 | 6.83 | 6.83 | 6.78 | 5800 |
| 1724881200 | 6.88 | -0.12 | -1.71 | 6.85 | 7.1 | 6.85 | 7700 |
| 1724794800 | 7 | 0.39 | 5.90 | 6.99 | 7.06 | 6.99 | 1000 |
| 1724708400 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1724449200 | 6.61 | 0 | 0.00 | 6.7 | 6.79 | 6.55 | 4800 |
| 1724362800 | 6.61 | 0 | 0.00 | 6.6 | 6.62 | 6.6 | 3900 |
| 1724276400 | 6.61 | -0.01 | -0.15 | 6.67 | 6.67 | 6.5 | 1600 |
| 1724190000 | 6.62 | 0.02 | 0.30 | 6.51 | 6.66 | 6.5 | 18800 |
| 1724103600 | 6.6 | -0.09 | -1.35 | 6.69 | 6.69 | 6.5 | 5612 |
| 1723844400 | 6.69 | 0.07 | 1.06 | 6.5199999 | 6.69 | 6.5199999 | 3899 |
| 1723758000 | 6.62 | 0.22 | 3.44 | 6.33 | 6.64 | 6.3 | 50823 |
| 1723671600 | 6.4 | 0 | 0.00 | 6.3099999 | 6.4 | 6.21 | 16322 |
| 1723585200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1723498800 | 6.4 | -0.01 | -0.16 | 6.5199999 | 6.57 | 6.4 | 28140 |
| 1723239600 | 6.41 | -0.09 | -1.38 | 6.55 | 6.55 | 6.41 | 2100 |
| 1723153200 | 6.5 | -0.19 | -2.84 | 6.5199999 | 6.5199999 | 6.5 | 600 |
| 1723066800 | 6.69 | -0.03 | -0.45 | 6.7 | 6.7 | 6.6 | 9900 |
| 1722980400 | 6.72 | 0.01 | 0.15 | 6.65 | 6.72 | 6.65 | 1500 |
| 1722634800 | 6.71 | 0.03 | 0.45 | 6.71 | 6.71 | 6.71 | 1900 |
| 1722548400 | 6.68 | 0.19 | 2.93 | 6.5 | 6.68 | 6.5 | 2100 |
| 1722462000 | 6.49 | -0.12 | -1.82 | 6.66 | 6.79 | 6.49 | 5900 |
| 1722375600 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 10 |
| 1722289200 | 6.61 | 0.01 | 0.15 | 6.55 | 6.61 | 6.55 | 4680 |
| 1722030000 | 6.6 | 0.05 | 0.76 | 6.57 | 6.6 | 6.57 | 1300 |
| 1721943600 | 6.55 | 0.22 | 3.48 | 6.43 | 6.55 | 6.43 | 3800 |
| 1721857200 | 6.33 | -0.02 | -0.31 | 6.44 | 6.44 | 6.33 | 1600 |
| 1721770800 | 6.35 | -0.02 | -0.31 | 6.45 | 6.54 | 6.35 | 7500 |
| 1721684400 | 6.37 | 0.05 | 0.79 | 6.42 | 6.42 | 6.37 | 6800 |
| 1721425200 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1721338800 | 6.32 | -0.28 | -4.24 | 6.55 | 6.55 | 6.32 | 3600 |
| 1721252400 | 6.6 | 0.19 | 2.96 | 6.45 | 6.6 | 6.45 | 3500 |
| 1721166000 | 6.41 | 0.04 | 0.63 | 6.38 | 6.44 | 6.33 | 4521 |
| 1721079600 | 6.37 | 0.01 | 0.16 | 6.25 | 6.4 | 6.25 | 4831 |
| 1720820400 | 6.36 | -0.14 | -2.15 | 6.38 | 6.45 | 6.29 | 2048 |
| 1720734000 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 6.25 | 5842 |
| 1720647600 | 6.25 | 0.04 | 0.64 | 6.38 | 6.4 | 6.25 | 900 |
| 1720561200 | 6.21 | -0.08 | -1.27 | 6.26 | 6.26 | 6.16 | 1000 |
| 1720474800 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1720215600 | 6.29 | 0.03 | 0.48 | 6.38 | 6.38 | 6.29 | 8700 |
| 1720129200 | 6.26 | 0.06 | 0.97 | 6.25 | 6.26 | 6.25 | 3500 |
| 1720042800 | 6.2 | -0.18 | -2.82 | 6.38 | 6.38 | 6.2 | 2600 |
| 1719956400 | 6.38 | 0.06 | 0.95 | 6.38 | 6.38 | 6.38 | 750 |
| 1719610800 | 6.32 | -0.07 | -1.10 | 6.21 | 6.39 | 6.2 | 6864 |
| 1719524400 | 6.39 | 0.13 | 2.08 | 6.29 | 6.4 | 6.29 | 3500 |
| 1719438000 | 6.26 | -0.09 | -1.42 | 6.21 | 6.26 | 6.21 | 300 |
| 1719351600 | 6.35 | 0.15 | 2.42 | 6.35 | 6.35 | 6.35 | 400 |
| 1719265200 | 6.2 | -0.19 | -2.97 | 6.21 | 6.45 | 6.2 | 1300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
