Premium
Dream Residential Real Estate Investment Trust (DRR.U)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -5.73033707865 | 8.9 | 8.91 | 8.1 | 2311 | 8.56086345 | CS |
| 4 | -0.41 | -4.65909090909 | 8.8 | 8.99 | 7.51 | 4444 | 8.55305876 | CS |
| 12 | 1.83 | 27.8963414634 | 6.56 | 9.45 | 6.42 | 7935 | 8.08214322 | CS |
| 26 | 1.02 | 13.8398914518 | 7.37 | 9.45 | 6.1 | 7150 | 7.44707426 | CS |
| 52 | 1.67 | 24.8511904762 | 6.72 | 9.45 | 6.04 | 6771 | 7.1216195 | CS |
| 156 | -3.76 | -30.9465020576 | 12.15 | 12.15 | 5.37 | 11771 | 8.29897247 | CS |
| 260 | -3.76 | -30.9465020576 | 12.15 | 12.15 | 5.37 | 11771 | 8.29897247 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 8.39 | 0.04 | 0.48 | 8.3 | 8.39 | 8.1 | 3400 |
| 1745530800 | 8.35 | -0.05 | -0.60 | 8.35 | 8.35 | 8.35 | 550 |
| 1745444400 | 8.4 | -0.29 | -3.34 | 8.3 | 8.6 | 8.3 | 1910 |
| 1745358000 | 8.69 | 0.19 | 2.24 | 8.52 | 8.69 | 8.4 | 4400 |
| 1745271600 | 8.5 | -0.15 | -1.73 | 8.9 | 8.91 | 8.5 | 2382 |
| 1744926000 | 8.65 | 0.05 | 0.58 | 8.6 | 8.74 | 8.6 | 7313 |
| 1744839600 | 8.6 | 0.15 | 1.78 | 8.485 | 8.6 | 8.3699999 | 1000 |
| 1744753200 | 8.45 | 0.1 | 1.20 | 8.36 | 8.46 | 8.27 | 4275 |
| 1744666800 | 8.35 | 0.1 | 1.21 | 8.35 | 8.35 | 8.35 | 600 |
| 1744407600 | 8.25 | -0.05 | -0.60 | 8 | 8.4 | 8 | 3200 |
| 1744321200 | 8.3 | -0.29 | -3.38 | 8.3 | 8.45 | 8.3 | 2400 |
| 1744234800 | 8.59 | 0.24 | 2.87 | 8.35 | 8.59 | 7.92 | 19765 |
| 1744148400 | 8.35 | 0.1 | 1.21 | 7.77 | 8.35 | 7.77 | 2125 |
| 1744062000 | 8.25 | -0.39 | -4.51 | 8.5 | 8.55 | 7.51 | 6699 |
| 1743802800 | 8.64 | 0.04 | 0.47 | 8.6 | 8.65 | 8.21 | 22424 |
| 1743716400 | 8.6 | -0.25 | -2.82 | 8.7 | 8.7 | 8.6 | 2700 |
| 1743630000 | 8.85 | -0.14 | -1.56 | 8.78 | 8.85 | 8.78 | 1490 |
| 1743543600 | 8.99 | 0.19 | 2.16 | 8.63 | 8.99 | 8.63 | 1200 |
| 1743457200 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1743198000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1743111600 | 8.8 | -0.21 | -2.33 | 8.9 | 8.95 | 8.64 | 7908 |
| 1743025200 | 9.01 | 0.01 | 0.11 | 9 | 9.24 | 8.69 | 6890 |
| 1742938800 | 9 | 0.08 | 0.90 | 9 | 9 | 9 | 100 |
| 1742852400 | 8.92 | -0.4 | -4.29 | 9.31 | 9.31 | 8.92 | 2700 |
| 1742593200 | 9.32 | 0.27 | 2.98 | 9.06 | 9.32 | 9 | 5005 |
| 1742506800 | 9.05 | -0.22 | -2.37 | 9.21 | 9.21 | 8.83 | 1911 |
| 1742420400 | 9.27 | 0.77 | 9.06 | 8.69 | 9.45 | 8.5 | 35046 |
| 1742334000 | 8.5 | 0 | 0.00 | 8.45 | 8.5 | 8.41 | 4117 |
| 1742247600 | 8.5 | 0.19 | 2.29 | 8.31 | 8.5 | 8.22 | 7599 |
| 1741988400 | 8.31 | 0.18 | 2.21 | 8.66 | 8.66 | 8.06 | 1700 |
| 1741902000 | 8.13 | -0.28 | -3.33 | 8.25 | 8.44 | 8.08 | 1370 |
| 1741815600 | 8.41 | 0.11 | 1.33 | 8.3 | 8.45 | 8.05 | 4825 |
| 1741729200 | 8.3 | 0.25 | 3.11 | 8.105 | 8.31 | 7.8 | 4705 |
| 1741642800 | 8.05 | -0.31 | -3.71 | 7.93 | 8.08 | 7.93 | 2095 |
| 1741387200 | 8.36 | 0.3 | 3.72 | 8.14 | 8.36 | 7.95 | 2881 |
| 1741300800 | 8.06 | -0.1 | -1.23 | 8.25 | 8.25 | 8.06 | 2380 |
| 1741214400 | 8.16 | 0.16 | 2.00 | 8.18 | 8.25 | 8 | 22200 |
| 1741128000 | 8 | -0.02 | -0.25 | 8.02 | 8.05 | 8 | 14000 |
| 1741041600 | 8.02 | 0.07 | 0.88 | 8 | 8.16 | 8 | 4970 |
| 1740782400 | 7.95 | 0.19 | 2.45 | 8.2 | 8.2 | 7.9 | 13942 |
| 1740696000 | 7.76 | -0.55 | -6.62 | 8.15 | 8.36 | 7.76 | 22945 |
| 1740609600 | 8.31 | 0.16 | 1.96 | 8.1 | 8.36 | 8.1 | 5359 |
| 1740523200 | 8.15 | 0.15 | 1.88 | 8 | 8.24 | 8 | 21765 |
| 1740436800 | 8 | 0 | 0.00 | 7.8 | 8.09 | 7.77 | 13807 |
| 1740177600 | 8 | 0.18 | 2.30 | 7.85 | 8.27 | 7.6 | 43075 |
| 1740091200 | 7.82 | 1.07 | 15.85 | 6.76 | 8 | 6.76 | 62758 |
| 1740004800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.74 | 2718 |
| 1739918400 | 6.75 | 0.06 | 0.90 | 6.7 | 6.75 | 6.63 | 2524 |
| 1739572800 | 6.69 | 0.14 | 2.14 | 6.69 | 6.69 | 6.69 | 109 |
| 1739486400 | 6.55 | 0 | 0.00 | 6.68 | 6.68 | 6.55 | 2200 |
| 1739400000 | 6.55 | 0 | 0.00 | 6.45 | 6.55 | 6.42 | 3918 |
| 1739313600 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 100 |
| 1739227200 | 6.55 | -0.06 | -0.91 | 6.5599999 | 6.66 | 6.55 | 859 |
| 1738968000 | 6.61 | -0.08 | -1.20 | 6.63 | 6.63 | 6.55 | 21125 |
| 1738881600 | 6.69 | -0.05 | -0.74 | 6.55 | 6.69 | 6.55 | 1900 |
| 1738795200 | 6.74 | 0.19 | 2.90 | 6.55 | 6.74 | 6.55 | 13608 |
| 1738708800 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 200 |
| 1738622400 | 6.55 | -0.17 | -2.53 | 6.5 | 6.55 | 6.5 | 3000 |
| 1738363200 | 6.72 | -0.02 | -0.30 | 6.5599999 | 6.72 | 6.55 | 7500 |
| 1738276800 | 6.74 | 0.19 | 2.90 | 6.73 | 6.74 | 6.45 | 1500 |
| 1738190400 | 6.55 | -0.15 | -2.24 | 6.6 | 6.7 | 6.55 | 3700 |
| 1738104000 | 6.7 | 0 | 0.00 | 6.65 | 6.7 | 6.48 | 3261 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
