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 (%)
Sep 30, 2021 19.80 19.80 19.63 19.71 10,886 -0.10(-0.50%)
Sep 29, 2021 19.83 19.91 19.81 19.81 5,667 +0.10(+0.51%)
Sep 28, 2021 19.94 19.94 19.70 19.71 29,609 -0.25(-1.25%)
Sep 27, 2021 20.10 20.10 19.94 19.96 25,004 -0.14(-0.70%)
Sep 24, 2021 20.26 20.26 20.08 20.10 30,390 -0.16(-0.79%)
Sep 23, 2021 20.37 20.41 20.25 20.26 21,017 -0.05(-0.25%)
Sep 22, 2021 20.19 20.33 20.16 20.31 11,516 +0.09(+0.45%)
Sep 21, 2021 20.05 20.25 20.05 20.22 10,543 +0.17(+0.85%)
Sep 20, 2021 20.25 20.25 19.90 20.05 39,021 -0.31(-1.52%)
Sep 17, 2021 20.38 20.44 20.35 20.36 12,443 -0.02(-0.10%)
Sep 16, 2021 20.36 20.40 20.33 20.38 10,413 +0.01(+0.05%)
Sep 15, 2021 20.30 20.39 20.27 20.37 10,541 +0.07(+0.34%)
Sep 14, 2021 20.31 20.36 20.30 20.30 12,955 -0.01(-0.05%)
Sep 13, 2021 20.33 20.39 20.23 20.31 10,324 +0.06(+0.30%)
Sep 10, 2021 20.45 20.45 20.25 20.25 26,628 -0.20(-0.98%)
Sep 09, 2021 20.45 20.53 20.44 20.45 26,030 +0.00(+0.00%)
Sep 08, 2021 20.25 20.45 20.24 20.45 12,687 +0.13(+0.64%)
Sep 07, 2021 20.46 20.46 20.25 20.32 13,836 -0.13(-0.64%)
Sep 03, 2021 20.45 20.45 20.45 0 -0.04(-0.20%)
Sep 02, 2021 20.49 20.49 20.34 20.49 15,745 +0.05(+0.24%)
Sep 01, 2021 20.45 20.46 20.39 20.44 23,596 +0.12(+0.59%)
Aug 31, 2021 20.34 20.41 20.31 20.32 9,780 -0.04(-0.20%)
Aug 30, 2021 20.30 20.36 20.24 20.36 19,317 +0.09(+0.44%)
Aug 27, 2021 20.20 20.30 20.19 20.27 25,549 +0.13(+0.65%)
Aug 26, 2021 20.06 20.15 20.06 20.14 3,466 +0.03(+0.15%)
Aug 25, 2021 20.04 20.13 20.00 20.11 8,923 +0.04(+0.20%)
Aug 24, 2021 20.07 20.07 19.93 20.07 12,574 -0.10(-0.50%)
Aug 23, 2021 20.26 20.26 20.08 20.17 10,389 -0.05(-0.25%)
Aug 20, 2021 20.08 20.24 20.08 20.22 10,132 +0.13(+0.65%)
Aug 19, 2021 20.11 20.11 19.99 20.09 17,588 -0.07(-0.35%)
Aug 18, 2021 20.15 20.20 20.15 20.16 20,211 -0.01(-0.05%)
Aug 17, 2021 20.18 20.21 20.13 20.17 6,927 -0.10(-0.49%)
Aug 16, 2021 20.32 20.38 20.25 20.27 10,787 -0.05(-0.25%)
Aug 13, 2021 20.33 20.33 20.28 20.32 36,562 +0.03(+0.15%)
Aug 12, 2021 20.20 20.29 20.20 20.29 13,930 +0.09(+0.45%)
Aug 11, 2021 20.02 20.20 20.00 20.20 12,815 +0.24(+1.20%)
Aug 10, 2021 20.02 20.02 19.91 19.96 11,297 -0.06(-0.30%)
Aug 09, 2021 19.96 20.04 19.93 20.02 18,632 +0.16(+0.81%)
Aug 06, 2021 19.75 19.88 19.75 19.86 8,645 +0.13(+0.66%)
Aug 05, 2021 19.76 19.76 19.67 19.73 23,889 +0.03(+0.15%)
Aug 04, 2021 19.70 19.75 19.62 19.70 11,929 -0.03(-0.15%)
Aug 03, 2021 19.90 19.90 19.65 19.73 16,778 -0.09(-0.45%)
Jul 30, 2021 19.82 19.82 19.82 0 +0.13(+0.66%)
Jul 29, 2021 19.75 19.75 19.66 19.69 9,213 -0.03(-0.15%)
Jul 28, 2021 19.76 19.76 19.68 19.72 15,505 -0.01(-0.05%)
Jul 27, 2021 19.61 19.76 19.61 19.73 18,209 +0.12(+0.61%)
Jul 26, 2021 19.72 19.72 19.59 19.61 11,780 -0.05(-0.25%)
Jul 23, 2021 19.64 19.68 19.60 19.66 16,437 +0.04(+0.20%)
Jul 22, 2021 19.78 19.78 19.60 19.62 7,568 -0.13(-0.66%)
Jul 21, 2021 19.77 19.83 19.74 19.75 8,395 +0.00(+0.00%)
Jul 20, 2021 19.41 19.76 19.41 19.75 5,390 +0.33(+1.70%)
Jul 19, 2021 19.77 19.77 19.39 19.42 31,062 -0.37(-1.87%)
Jul 16, 2021 19.88 19.93 19.79 19.79 14,171 -0.06(-0.30%)
Jul 15, 2021 19.80 19.87 19.77 19.85 8,495 +0.03(+0.15%)
Jul 14, 2021 19.74 19.83 19.73 19.82 11,865 +0.08(+0.41%)
Jul 13, 2021 19.84 19.84 19.71 19.74 147,284 -0.12(-0.60%)
Jul 12, 2021 19.76 19.88 19.76 19.86 14,096 +0.06(+0.30%)
Jul 09, 2021 19.62 19.80 19.62 19.80 16,212 +0.21(+1.07%)
Jul 08, 2021 19.49 19.59 19.49 19.59 23,034 -0.01(-0.05%)
Jul 07, 2021 19.58 19.60 19.54 19.60 64,505 +0.05(+0.26%)
Jul 06, 2021 19.41 19.55 19.34 19.55 6,269 +0.20(+1.03%)
Jul 05, 2021 19.33 19.36 19.28 19.35 15,521 +0.07(+0.36%)
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.