Skip to main content

CI Canadian REIT ETF (TSX: RIT )

15.03 -0.12 (-0.79%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 14.49 14.49 14.46 14.46 4,420 -0.05(-0.34%)
Apr 28, 2016 14.53 14.54 14.50 14.51 6,245 +0.01(+0.07%)
Apr 27, 2016 14.48 14.51 14.48 14.50 5,450 +0.08(+0.55%)
Apr 26, 2016 14.44 14.46 14.41 14.42 12,926 -0.03(-0.21%)
Apr 25, 2016 14.40 14.45 14.40 14.45 5,066 +0.06(+0.42%)
Apr 22, 2016 14.40 14.40 14.38 14.39 12,475 -0.02(-0.14%)
Apr 21, 2016 14.56 14.56 14.40 14.41 27,430 -0.11(-0.76%)
Apr 20, 2016 14.54 14.55 14.51 14.52 16,800 +0.00(+0.00%)
Apr 19, 2016 14.48 14.53 14.48 14.52 11,328 +0.01(+0.07%)
Apr 18, 2016 14.47 14.51 14.47 14.51 3,065 +0.08(+0.55%)
Apr 15, 2016 14.31 14.43 14.31 14.43 4,667 +0.06(+0.42%)
Apr 14, 2016 14.42 14.42 14.34 14.37 11,190 -0.03(-0.21%)
Apr 13, 2016 14.37 14.42 14.37 14.40 4,092 +0.08(+0.56%)
Apr 12, 2016 14.41 14.41 14.32 14.32 11,239 -0.07(-0.49%)
Apr 11, 2016 14.37 14.40 14.35 14.39 13,431 +0.05(+0.35%)
Apr 08, 2016 14.36 14.36 14.33 14.34 17,152 +0.01(+0.07%)
Apr 07, 2016 14.34 14.34 14.30 14.33 17,876 +0.00(+0.00%)
Apr 06, 2016 14.38 14.38 14.32 14.33 4,420 -0.06(-0.42%)
Apr 05, 2016 14.37 14.40 14.37 14.39 8,392 -0.03(-0.21%)
Apr 04, 2016 14.45 14.45 14.41 14.42 10,353 +0.00(+0.00%)
Apr 01, 2016 14.33 14.42 14.33 14.42 9,578 +0.07(+0.49%)
Mar 31, 2016 14.31 14.35 14.31 14.35 3,868 +0.04(+0.28%)
Mar 30, 2016 14.27 14.32 14.27 14.31 52,321 +0.08(+0.56%)
Mar 29, 2016 14.24 14.24 14.21 14.23 11,311 +0.04(+0.28%)
Mar 28, 2016 14.15 14.20 14.14 14.19 7,895 +0.03(+0.21%)
Mar 24, 2016 14.16 14.16 14.16 0 -0.09(-0.63%)
Mar 23, 2016 14.33 14.33 14.25 14.25 9,475 -0.13(-0.90%)
Mar 22, 2016 14.42 14.43 14.37 14.38 14,541 -0.07(-0.48%)
Mar 21, 2016 14.40 14.45 14.37 14.45 4,631 +0.08(+0.56%)
Mar 18, 2016 14.40 14.47 14.35 14.37 15,213 -0.05(-0.35%)
Mar 17, 2016 14.29 14.45 14.29 14.42 10,607 +0.11(+0.77%)
Mar 16, 2016 14.23 14.32 14.23 14.31 8,707 +0.15(+1.06%)
Mar 15, 2016 14.17 14.17 14.10 14.16 10,700 -0.02(-0.14%)
Mar 14, 2016 14.15 14.18 14.10 14.18 19,730 +0.03(+0.21%)
Mar 11, 2016 14.15 14.15 14.10 14.15 6,240 +0.10(+0.71%)
Mar 10, 2016 14.14 14.15 14.05 14.05 11,403 -0.07(-0.50%)
Mar 09, 2016 14.09 14.12 14.09 14.12 15,355 +0.08(+0.57%)
Mar 08, 2016 14.05 14.05 14.00 14.04 9,682 +0.01(+0.07%)
Mar 07, 2016 14.04 14.07 14.01 14.03 13,936 +0.07(+0.50%)
Mar 04, 2016 13.95 14.00 13.95 13.96 14,873 +0.04(+0.29%)
Mar 03, 2016 13.86 13.94 13.86 13.92 45,236 +0.06(+0.43%)
Mar 02, 2016 13.81 13.87 13.79 13.86 42,097 +0.15(+1.09%)
Mar 01, 2016 13.71 13.76 13.71 13.71 20,257 +0.03(+0.22%)
Feb 29, 2016 13.66 13.70 13.64 13.68 12,159 +0.04(+0.29%)
Feb 26, 2016 13.62 13.65 13.58 13.64 5,070 +0.08(+0.59%)
Feb 25, 2016 13.59 13.59 13.56 13.56 5,845 +0.04(+0.30%)
Feb 24, 2016 13.44 13.52 13.40 13.52 5,116 +0.02(+0.15%)
Feb 23, 2016 13.52 13.54 13.50 13.50 9,391 -0.07(-0.52%)
Feb 22, 2016 13.59 13.61 13.56 13.57 15,401 +0.06(+0.44%)
Feb 19, 2016 13.49 13.51 13.45 13.51 5,415 +0.02(+0.15%)
Feb 18, 2016 13.26 13.49 13.26 13.49 8,107 +0.24(+1.81%)
Feb 17, 2016 13.09 13.28 13.09 13.25 5,932 +0.17(+1.30%)
Feb 16, 2016 13.04 13.09 13.00 13.08 11,570 +0.12(+0.93%)
Feb 12, 2016 12.96 12.96 12.96 0 +0.14(+1.09%)
Feb 11, 2016 12.87 12.87 12.79 12.82 14,240 -0.21(-1.61%)
Feb 10, 2016 13.02 13.05 13.02 13.03 4,096 +0.08(+0.62%)
Feb 09, 2016 13.08 13.08 12.95 12.95 5,352 -0.16(-1.22%)
Feb 08, 2016 13.35 13.35 13.06 13.11 20,507 -0.21(-1.58%)
Feb 05, 2016 13.35 13.35 13.28 13.32 3,289 +0.02(+0.15%)
Feb 04, 2016 13.33 13.33 13.26 13.30 3,109 +0.08(+0.61%)
Feb 03, 2016 13.25 13.25 13.16 13.22 10,508 +0.02(+0.15%)
Feb 02, 2016 13.26 13.26 13.17 13.20 6,280 -0.09(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.