STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

RioCan Real Estate Investment Trust (REI-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

17.60

+0.07

(+0.43%)

As of 02:47PM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	17.53	17.66	17.38	17.60	17.60	337,875
Apr 17, 2024	17.59	17.65	17.40	17.53	17.53	634,500
Apr 16, 2024	17.56	17.67	17.45	17.52	17.52	615,800
Apr 15, 2024	17.91	17.98	17.54	17.65	17.65	625,000
Apr 12, 2024	18.11	18.13	17.71	17.86	17.86	730,900
Apr 11, 2024	18.39	18.41	18.11	18.14	18.14	1,735,800
Apr 10, 2024	18.64	18.68	18.18	18.35	18.35	1,088,900
Apr 09, 2024	18.55	19.02	18.44	18.90	18.90	1,109,700
Apr 08, 2024	18.37	18.51	18.14	18.50	18.50	537,000
Apr 05, 2024	18.10	18.33	18.04	18.29	18.29	612,200
Apr 04, 2024	18.12	18.24	17.96	18.09	18.09	972,300
Apr 03, 2024	18.30	18.32	17.86	17.87	17.87	901,400
Apr 02, 2024	18.31	18.39	18.25	18.32	18.32	707,100
Apr 01, 2024	18.44	18.49	18.31	18.45	18.45	694,500
Mar 28, 2024	18.42	18.58	18.31	18.47	18.47	1,188,300
Mar 27, 2024	18.07	18.53	18.07	18.38	18.38	1,184,100
Mar 27, 2024	0.093 Dividend
Mar 26, 2024	18.37	18.48	18.15	18.20	18.11	1,181,300
Mar 25, 2024	18.30	18.46	18.30	18.38	18.29	843,900
Mar 22, 2024	18.62	18.67	18.35	18.36	18.27	864,800
Mar 21, 2024	18.47	18.71	18.44	18.64	18.54	814,200
Mar 20, 2024	17.98	18.44	17.97	18.38	18.29	645,000
Mar 19, 2024	18.01	18.23	17.98	18.01	17.92	364,400
Mar 18, 2024	17.87	18.10	17.83	18.06	17.97	801,900
Mar 15, 2024	17.63	17.93	17.62	17.80	17.71	2,391,500
Mar 14, 2024	17.79	17.81	17.61	17.69	17.60	588,500
Mar 13, 2024	18.01	18.06	17.74	17.84	17.75	775,800
Mar 12, 2024	18.14	18.17	17.88	18.02	17.93	631,300
Mar 11, 2024	18.15	18.23	18.11	18.14	18.05	409,400
Mar 08, 2024	18.40	18.48	18.21	18.27	18.18	593,600
Mar 07, 2024	18.26	18.34	18.09	18.34	18.25	935,300
Mar 06, 2024	18.26	18.30	18.00	18.06	17.97	679,900
Mar 05, 2024	18.39	18.46	18.12	18.19	18.10	473,200
Mar 04, 2024	18.28	18.43	18.17	18.33	18.24	480,200
Mar 01, 2024	17.91	18.35	17.73	18.34	18.25	553,700
Feb 29, 2024	18.21	18.29	17.86	17.88	17.79	1,133,500
Feb 28, 2024	18.07	18.39	18.06	18.15	18.06	578,600
Feb 28, 2024	0.093 Dividend
Feb 27, 2024	18.19	18.39	18.12	18.28	18.09	692,000
Feb 26, 2024	18.50	18.69	18.13	18.13	17.95	1,051,500
Feb 23, 2024	18.50	18.70	18.41	18.55	18.36	813,000
Feb 22, 2024	18.67	18.76	18.38	18.55	18.36	1,009,400
Feb 21, 2024	18.50	18.80	18.48	18.66	18.47	763,100
Feb 20, 2024	18.50	18.56	18.33	18.50	18.31	887,400
Feb 16, 2024	18.50	18.62	18.36	18.53	18.34	747,800
Feb 15, 2024	18.43	18.64	18.38	18.61	18.42	931,200
Feb 14, 2024	17.82	18.49	17.78	18.44	18.25	1,197,200
Feb 13, 2024	18.03	18.08	17.68	17.90	17.72	1,036,900
Feb 12, 2024	18.18	18.34	18.13	18.26	18.07	484,000
Feb 09, 2024	18.21	18.34	18.12	18.13	17.95	675,200
Feb 08, 2024	18.11	18.27	17.90	18.23	18.04	790,000
Feb 07, 2024	17.85	18.32	17.85	18.23	18.04	1,003,200
Feb 06, 2024	17.90	18.12	17.83	17.97	17.79	464,700
Feb 05, 2024	18.20	18.20	17.89	17.89	17.71	484,100
Feb 02, 2024	18.39	18.40	18.14	18.31	18.12	932,200
Feb 01, 2024	18.34	18.56	18.20	18.51	18.32	818,900
Jan 31, 2024	18.67	18.68	18.27	18.29	18.10	974,200
Jan 30, 2024	18.63	18.76	18.53	18.58	18.39	565,300
Jan 30, 2024	0.09 Dividend
Jan 29, 2024	18.45	18.77	18.28	18.75	18.47	2,629,600
Jan 26, 2024	18.26	18.54	18.26	18.43	18.15	491,100
Jan 25, 2024	18.73	18.81	18.30	18.35	18.08	733,700
Jan 24, 2024	18.96	18.96	18.58	18.64	18.36	519,200
Jan 23, 2024	18.84	18.99	18.75	18.85	18.57	1,432,900
Jan 22, 2024	18.80	18.92	18.61	18.87	18.59	680,900
Jan 19, 2024	18.68	18.86	18.47	18.78	18.50	626,400
Jan 18, 2024	18.76	18.83	18.46	18.66	18.38	676,700
Jan 17, 2024	18.70	18.80	18.43	18.60	18.32	1,183,400
Jan 16, 2024	18.83	18.94	18.61	18.92	18.64	849,700
Jan 15, 2024	18.63	18.91	18.62	18.89	18.61	193,000
Jan 12, 2024	18.80	18.97	18.64	18.67	18.39	568,600
Jan 11, 2024	18.65	18.83	18.52	18.81	18.53	488,100
Jan 10, 2024	18.96	18.96	18.69	18.70	18.42	543,000
Jan 09, 2024	19.05	19.14	18.93	18.93	18.65	646,900
Jan 08, 2024	18.95	19.23	18.90	19.18	18.89	646,300
Jan 05, 2024	18.79	18.97	18.75	18.97	18.69	372,100
Jan 04, 2024	18.66	18.86	18.60	18.81	18.53	726,100
Jan 03, 2024	18.50	18.69	18.44	18.60	18.32	573,300
Jan 02, 2024	18.46	18.73	18.46	18.66	18.38	341,200
Dec 29, 2023	18.49	18.64	18.40	18.62	18.34	412,100
Dec 28, 2023	18.47	18.56	18.44	18.49	18.21	340,200
Dec 28, 2023	0.09 Dividend
Dec 27, 2023	18.40	18.60	18.35	18.52	18.15	434,000
Dec 22, 2023	18.41	18.60	18.33	18.38	18.02	486,900
Dec 21, 2023	18.54	18.64	18.26	18.32	17.96	659,000
Dec 20, 2023	18.59	18.76	18.39	18.39	18.03	912,700
Dec 19, 2023	18.14	18.63	18.14	18.62	18.25	603,100
Dec 18, 2023	18.51	18.53	18.11	18.27	17.91	818,200
Dec 15, 2023	18.87	18.90	18.41	18.42	18.06	1,490,100
Dec 14, 2023	18.64	19.14	18.63	18.88	18.51	1,031,800
Dec 13, 2023	17.42	18.51	17.37	18.49	18.13	1,071,500
Dec 12, 2023	17.52	17.58	17.38	17.43	17.09	859,000
Dec 11, 2023	17.85	17.94	17.59	17.61	17.26	755,700
Dec 08, 2023	17.75	17.93	17.72	17.92	17.57	612,500
Dec 07, 2023	17.96	18.20	17.80	17.81	17.46	776,700
Dec 06, 2023	18.12	18.37	18.01	18.01	17.66	581,400
Dec 05, 2023	17.79	18.12	17.79	18.01	17.66	759,500
Dec 04, 2023	17.78	18.10	17.69	17.99	17.64	1,050,400
Dec 01, 2023	17.40	17.93	17.40	17.81	17.46	834,200
Nov 30, 2023	17.37	17.49	17.26	17.47	17.13	1,248,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,637.66-18.39(-0.08%)

S&P 5005,008.94-13.27(-0.26%)

DOW37,748.04-5.27(-0.01%)

CAD/USD0.7261-0.0002(-0.03%)

CRUDE OIL82.70+0.01(+0.01%)

Bitcoin CAD87,054.23+1,916.95(+2.25%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

RioCan Real Estate Investment Trust (REI-UN.TO)

S&P/TSX
21,637.66
-18.39(-0.08%)

S&P 500
5,008.94
-13.27(-0.26%)

DOW
37,748.04
-5.27(-0.01%)

CAD/USD
0.7261
-0.0002(-0.03%)

CRUDE OIL
82.70
+0.01(+0.01%)

Bitcoin CAD
87,054.23
+1,916.95(+2.25%)