Dream Residential Real Estate Investment Trust (DRR.U)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 3.44827586207 | 6.38 | 6.6 | 6.33 | 3960 | 6.39378788 | CS |
| 4 | 0.39 | 6.28019323671 | 6.21 | 6.6 | 6.16 | 3803 | 6.36838027 | CS |
| 12 | 0.21 | 3.28638497653 | 6.39 | 6.99 | 6.04 | 5080 | 6.39195898 | CS |
| 26 | -0.72 | -9.83606557377 | 7.32 | 7.76 | 6.04 | 4347 | 6.5795747 | CS |
| 52 | -1.12 | -14.5077720207 | 7.72 | 7.9 | 5.37 | 6754 | 6.56335801 | CS |
| 156 | -5.55 | -45.6790123457 | 12.15 | 12.15 | 5.37 | 13656 | 8.4898398 | CS |
| 260 | -5.55 | -45.6790123457 | 12.15 | 12.15 | 5.37 | 13656 | 8.4898398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719006000 | 6.39 | 0.19 | 3.06 | 6.2 | 6.39 | 6.2 | 300 |
| 1718919600 | 6.2 | 0.05 | 0.81 | 6.23 | 6.23 | 6.2 | 2512 |
| 1718833200 | 6.15 | -0.06 | -0.97 | 6.18 | 6.18 | 6.15 | 1569 |
| 1718746800 | 6.21 | 0.1 | 1.64 | 6.25 | 6.25 | 6.19 | 9071 |
| 1718660400 | 6.11 | -0.45 | -6.86 | 6.53 | 6.53 | 6.11 | 19859 |
| 1718401200 | 6.5599999 | 0.06 | 0.92 | 6.5 | 6.5599999 | 6.5 | 206 |
| 1718314800 | 6.5 | -0.06 | -0.91 | 6.5 | 6.5 | 6.5 | 5534 |
| 1718228400 | 6.5599999 | 0.06 | 0.92 | 6.5599999 | 6.5599999 | 6.5599999 | 100 |
| 1718142000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 4000 |
| 1718055600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 5799 |
| 1717796400 | 6.5 | -0.1 | -1.52 | 6.6 | 6.6 | 6.5 | 600 |
| 1717710000 | 6.6 | -0.17 | -2.51 | 6.55 | 6.66 | 6.55 | 13600 |
| 1717623600 | 6.77 | 0.39 | 6.11 | 6.48 | 6.77 | 6.44 | 4900 |
| 1717537200 | 6.38 | 0.17 | 2.74 | 6.21 | 6.49 | 6.21 | 7585 |
| 1717450800 | 6.21 | -0.39 | -5.91 | 6.3099999 | 6.5 | 6.21 | 10747 |
| 1717191600 | 6.6 | 0.56 | 9.27 | 6.24 | 6.6 | 6.24 | 14963 |
| 1717105200 | 6.04 | -0.36 | -5.63 | 6.36 | 6.36 | 6.04 | 9000 |
| 1717018800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1716932400 | 6.4 | -0.06 | -0.93 | 6.4 | 6.45 | 6.36 | 15800 |
| 1716846000 | 6.46 | 0.09 | 1.41 | 6.4 | 6.46 | 6.36 | 1300 |
| 1716586800 | 6.37 | 0.04 | 0.63 | 6.35 | 6.49 | 6.35 | 7100 |
| 1716500400 | 6.33 | -0.26 | -3.95 | 6.59 | 6.59 | 6.33 | 18900 |
| 1716414000 | 6.59 | 0.16 | 2.49 | 6.59 | 6.72 | 6.54 | 27449 |
| 1716327600 | 6.43 | -0.21 | -3.16 | 6.5 | 6.5 | 6.42 | 1344 |
| 1715982000 | 6.64 | -0.16 | -2.35 | 6.78 | 6.78 | 6.63 | 2679 |
| 1715895600 | 6.8 | 0.47 | 7.42 | 6.47 | 6.8 | 6.47 | 2177 |
| 1715809200 | 6.33 | 0.04 | 0.64 | 6.5 | 6.5 | 6.33 | 1006 |
| 1715722800 | 6.29 | -0.03 | -0.47 | 6.3099999 | 6.32 | 6.25 | 3700 |
| 1715636400 | 6.32 | -0.04 | -0.63 | 6.3 | 6.32 | 6.3 | 300 |
| 1715377200 | 6.36 | -0.14 | -2.15 | 6.25 | 6.45 | 6.25 | 9177 |
| 1715290800 | 6.5 | 0.24 | 3.83 | 6.5 | 6.5 | 6.35 | 2464 |
| 1715204400 | 6.26 | -0.14 | -2.19 | 6.49 | 6.49 | 6.26 | 1800 |
| 1715118000 | 6.4 | -0.11 | -1.69 | 6.6 | 6.6 | 6.4 | 717 |
| 1715031600 | 6.51 | 0.12 | 1.88 | 6.9 | 6.99 | 6.51 | 4045 |
| 1714772400 | 6.39 | -0.09 | -1.39 | 6.39 | 6.39 | 6.39 | 200 |
| 1714686000 | 6.48 | -0.03 | -0.46 | 6.23 | 6.76 | 6.22 | 6050 |
| 1714599600 | 6.51 | 0.11 | 1.72 | 6.51 | 6.51 | 6.51 | 200 |
| 1714513200 | 6.4 | -0.09 | -1.39 | 6.5 | 6.5 | 6.4 | 6150 |
| 1714426800 | 6.49 | 0.32 | 5.19 | 6.45 | 6.72 | 6.45 | 7701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
