Canada markets close in 13 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.49+0.11 (+0.60%)
As of 03:47PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202418.4218.5818.3118.4918.49620,689
Mar 27, 202418.0718.5318.0718.3818.381,184,100
Mar 27, 20240.093 Dividend
Mar 26, 202418.3718.4818.1518.2018.111,181,300
Mar 25, 202418.3018.4618.3018.3818.29843,900
Mar 22, 202418.6218.6718.3518.3618.27864,800
Mar 21, 202418.4718.7118.4418.6418.54814,200
Mar 20, 202417.9818.4417.9718.3818.29645,000
Mar 19, 202418.0118.2317.9818.0117.92364,400
Mar 18, 202417.8718.1017.8318.0617.97801,900
Mar 15, 202417.6317.9317.6217.8017.712,391,500
Mar 14, 202417.7917.8117.6117.6917.60588,500
Mar 13, 202418.0118.0617.7417.8417.75775,800
Mar 12, 202418.1418.1717.8818.0217.93631,300
Mar 11, 202418.1518.2318.1118.1418.05409,400
Mar 08, 202418.4018.4818.2118.2718.18593,600
Mar 07, 202418.2618.3418.0918.3418.25935,300
Mar 06, 202418.2618.3018.0018.0617.97679,900
Mar 05, 202418.3918.4618.1218.1918.10473,200
Mar 04, 202418.2818.4318.1718.3318.24480,200
Mar 01, 202417.9118.3517.7318.3418.25553,700
Feb 29, 202418.2118.2917.8617.8817.791,133,500
Feb 28, 202418.0718.3918.0618.1518.06578,600
Feb 28, 20240.093 Dividend
Feb 27, 202418.1918.3918.1218.2818.09692,000
Feb 26, 202418.5018.6918.1318.1317.951,051,500
Feb 23, 202418.5018.7018.4118.5518.36813,000
Feb 22, 202418.6718.7618.3818.5518.361,009,400
Feb 21, 202418.5018.8018.4818.6618.47763,100
Feb 20, 202418.5018.5618.3318.5018.31887,400
Feb 16, 202418.5018.6218.3618.5318.34747,800
Feb 15, 202418.4318.6418.3818.6118.42931,200
Feb 14, 202417.8218.4917.7818.4418.251,197,200
Feb 13, 202418.0318.0817.6817.9017.721,036,900
Feb 12, 202418.1818.3418.1318.2618.07484,000
Feb 09, 202418.2118.3418.1218.1317.95675,200
Feb 08, 202418.1118.2717.9018.2318.04790,000
Feb 07, 202417.8518.3217.8518.2318.041,003,200
Feb 06, 202417.9018.1217.8317.9717.79464,700
Feb 05, 202418.2018.2017.8917.8917.71484,100
Feb 02, 202418.3918.4018.1418.3118.12932,200
Feb 01, 202418.3418.5618.2018.5118.32818,900
Jan 31, 202418.6718.6818.2718.2918.10974,200
Jan 30, 202418.6318.7618.5318.5818.39565,300
Jan 30, 20240.09 Dividend
Jan 29, 202418.4518.7718.2818.7518.472,629,600
Jan 26, 202418.2618.5418.2618.4318.15491,100
Jan 25, 202418.7318.8118.3018.3518.08733,700
Jan 24, 202418.9618.9618.5818.6418.36519,200
Jan 23, 202418.8418.9918.7518.8518.571,432,900
Jan 22, 202418.8018.9218.6118.8718.59680,900
Jan 19, 202418.6818.8618.4718.7818.50626,400
Jan 18, 202418.7618.8318.4618.6618.38676,700
Jan 17, 202418.7018.8018.4318.6018.321,183,400
Jan 16, 202418.8318.9418.6118.9218.64849,700
Jan 15, 202418.6318.9118.6218.8918.61193,000
Jan 12, 202418.8018.9718.6418.6718.39568,600
Jan 11, 202418.6518.8318.5218.8118.53488,100
Jan 10, 202418.9618.9618.6918.7018.42543,000
Jan 09, 202419.0519.1418.9318.9318.65646,900
Jan 08, 202418.9519.2318.9019.1818.89646,300
Jan 05, 202418.7918.9718.7518.9718.69372,100
Jan 04, 202418.6618.8618.6018.8118.53726,100
Jan 03, 202418.5018.6918.4418.6018.32573,300
Jan 02, 202418.4618.7318.4618.6618.38341,200
Dec 29, 202318.4918.6418.4018.6218.34412,100
Dec 28, 202318.4718.5618.4418.4918.21340,200
Dec 28, 20230.09 Dividend
Dec 27, 202318.4018.6018.3518.5218.15434,000
Dec 22, 202318.4118.6018.3318.3818.02486,900
Dec 21, 202318.5418.6418.2618.3217.96659,000
Dec 20, 202318.5918.7618.3918.3918.03912,700
Dec 19, 202318.1418.6318.1418.6218.25603,100
Dec 18, 202318.5118.5318.1118.2717.91818,200
Dec 15, 202318.8718.9018.4118.4218.061,490,100
Dec 14, 202318.6419.1418.6318.8818.511,031,800
Dec 13, 202317.4218.5117.3718.4918.131,071,500
Dec 12, 202317.5217.5817.3817.4317.09859,000
Dec 11, 202317.8517.9417.5917.6117.26755,700
Dec 08, 202317.7517.9317.7217.9217.57612,500
Dec 07, 202317.9618.2017.8017.8117.46776,700
Dec 06, 202318.1218.3718.0118.0117.66581,400
Dec 05, 202317.7918.1217.7918.0117.66759,500
Dec 04, 202317.7818.1017.6917.9917.641,050,400
Dec 01, 202317.4017.9317.4017.8117.46834,200
Nov 30, 202317.3717.4917.2617.4717.131,248,800
Nov 29, 202317.4117.5317.2917.4317.091,031,300
Nov 29, 20230.09 Dividend
Nov 28, 202317.6317.6817.4417.4517.021,453,800
Nov 27, 202317.5317.6917.4017.6517.21450,200
Nov 24, 202317.5817.6217.5117.6017.16259,700
Nov 23, 202317.6417.6417.4817.5417.11248,200
Nov 22, 202317.3217.6117.3017.5517.12441,600
Nov 21, 202317.4417.4817.3217.3716.94451,700
Nov 20, 202317.4117.5017.2317.5017.07429,900
Nov 17, 202317.4217.5317.3517.5217.09567,300
Nov 16, 202317.3917.5117.3617.4317.00402,600
Nov 15, 202317.7517.9117.4917.5217.09746,800
Nov 14, 202317.3317.8717.3317.7017.26550,400
Nov 13, 202317.2017.2316.9817.0816.66509,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...