Skip to main content

CI Canadian REIT ETF (TSX: RIT )

14.93 -0.10 (-0.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 13.45 13.45 13.45 0 +0.04(+0.30%)
Jul 29, 2015 13.41 13.41 13.41 0 +0.10(+0.75%)
Jul 28, 2015 13.30 13.33 13.30 13.31 12,342 +0.01(+0.08%)
Jul 27, 2015 13.37 13.37 13.30 13.30 33,700 -0.26(-1.92%)
Jul 24, 2015 13.53 13.56 13.53 13.56 1,050 +0.01(+0.07%)
Jul 23, 2015 13.61 13.61 13.55 13.55 2,188 -0.13(-0.95%)
Jul 22, 2015 13.68 13.68 13.68 13.68 1,923 -0.14(-1.01%)
Jul 20, 2015 13.82 13.82 13.82 57 +0.05(+0.36%)
Jul 17, 2015 13.75 13.77 13.75 13.77 30,662 +0.02(+0.15%)
Jul 16, 2015 13.75 13.77 13.75 13.75 61,290 +0.03(+0.22%)
Jul 15, 2015 13.61 13.72 13.54 13.72 31,186 +0.16(+1.18%)
Jul 14, 2015 13.52 13.56 13.52 13.56 9,255 +0.11(+0.82%)
Jul 13, 2015 13.47 13.50 13.45 13.45 19,900 +0.15(+1.13%)
Jul 10, 2015 13.27 13.34 13.25 13.30 16,799 +0.00(+0.00%)
Jul 09, 2015 13.22 13.30 13.22 13.30 5,059 +0.09(+0.68%)
Jul 08, 2015 13.16 13.25 13.16 13.21 14,285 +0.05(+0.38%)
Jul 07, 2015 13.16 13.16 13.16 13.16 650 -0.08(-0.60%)
Jul 06, 2015 13.24 13.24 13.24 13.24 188 -0.07(-0.53%)
Jul 03, 2015 13.31 13.35 13.31 13.31 13,393 -0.04(-0.30%)
Jul 02, 2015 13.20 13.35 13.20 13.35 6,677 +0.10(+0.75%)
Jun 30, 2015 13.25 13.25 13.25 0 -0.01(-0.08%)
Jun 29, 2015 13.39 13.39 13.25 13.26 8,066 -0.31(-2.28%)
Jun 26, 2015 13.57 13.57 13.57 13.57 150 +0.19(+1.42%)
Jun 25, 2015 13.37 13.39 13.37 13.38 3,200 -0.02(-0.15%)
Jun 24, 2015 13.39 13.41 13.39 13.40 4,466 +0.18(+1.36%)
Jun 23, 2015 13.22 13.22 13.22 13.22 485 -0.11(-0.83%)
Jun 22, 2015 13.24 13.35 13.24 13.33 15,732 +0.11(+0.83%)
Jun 18, 2015 13.22 13.22 13.22 268 +0.23(+1.77%)
Jun 17, 2015 12.96 12.99 12.96 12.99 4,619 -0.05(-0.38%)
Jun 16, 2015 13.13 13.13 12.87 13.04 8,538 -0.12(-0.91%)
Jun 15, 2015 13.22 13.22 13.16 13.16 1,742 +0.02(+0.15%)
Jun 12, 2015 13.15 13.15 13.14 13.14 1,000 -0.06(-0.45%)
Jun 11, 2015 13.20 13.20 13.20 13.20 3,706 +0.00(+0.00%)
Jun 09, 2015 13.20 13.20 13.20 0 -0.01(-0.08%)
Jun 08, 2015 13.25 13.25 13.20 13.21 31,565 -0.04(-0.30%)
Jun 05, 2015 13.26 13.26 13.25 13.25 6,100 -0.01(-0.08%)
Jun 04, 2015 13.28 13.28 13.26 13.26 11,033 -0.02(-0.15%)
Jun 03, 2015 13.33 13.33 13.28 13.28 24,500 -0.04(-0.30%)
Jun 02, 2015 13.37 13.37 13.32 13.32 4,100 -0.05(-0.37%)
Jun 01, 2015 13.38 13.38 13.36 13.37 5,645 -0.03(-0.22%)
May 28, 2015 13.40 13.40 13.40 0 -0.04(-0.30%)
May 27, 2015 13.44 13.44 13.44 13.44 211 +0.00(+0.00%)
May 26, 2015 13.47 13.47 13.41 13.44 12,500 +0.07(+0.52%)
May 25, 2015 13.37 13.37 13.37 13.37 750 +0.04(+0.30%)
May 22, 2015 13.27 13.45 13.27 13.33 3,082 +0.04(+0.30%)
May 21, 2015 13.29 13.36 13.29 13.29 3,500 -0.01(-0.08%)
May 20, 2015 13.25 13.30 13.25 13.30 7,450 +0.06(+0.45%)
May 19, 2015 13.23 13.24 13.23 13.24 983 +0.01(+0.08%)
May 15, 2015 13.23 13.23 13.23 0 +0.12(+0.92%)
May 14, 2015 13.14 13.14 13.11 13.11 4,950 -0.05(-0.38%)
May 13, 2015 13.25 13.26 13.16 13.16 3,238 +0.00(+0.00%)
May 12, 2015 13.25 13.25 13.16 13.16 2,939 -0.04(-0.30%)
May 11, 2015 13.17 13.20 13.16 13.20 5,836 +0.06(+0.46%)
May 08, 2015 13.14 13.14 13.14 13.14 1,000 -0.02(-0.15%)
May 07, 2015 13.15 13.16 13.15 13.16 1,200 +0.07(+0.53%)
May 06, 2015 13.24 13.24 13.09 13.09 8,901 -0.24(-1.80%)
May 05, 2015 13.40 13.40 13.33 13.33 3,600 -0.09(-0.67%)
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.