Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.72+0.05 (+0.23%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 202121.5821.8121.5221.7221.721,947,600
Jun. 17, 202121.6521.7221.5621.6721.67524,000
Jun. 16, 202121.7421.8121.6321.6721.67622,200
Jun. 15, 202121.8021.9021.7521.7721.77658,100
Jun. 14, 202121.8521.9721.7121.7821.781,470,200
Jun. 11, 202121.9021.9821.7421.8021.80745,500
Jun. 10, 202122.0622.1221.8321.8721.871,279,100
Jun. 09, 202121.9622.0421.8721.8821.88987,000
Jun. 08, 202121.7221.9621.5521.9321.932,283,100
Jun. 07, 202121.5021.8721.5021.7521.751,484,900
Jun. 04, 202121.4121.5221.3621.4921.491,439,600
Jun. 03, 202121.3921.5121.2621.4521.45771,600
Jun. 02, 202121.3421.4621.2021.4021.401,043,300
Jun. 01, 202121.2421.3821.1621.3121.31811,400
May 31, 202121.2721.2721.2121.2321.23270,900
May 28, 202121.3021.3021.1521.2421.241,006,100
May 28, 20210.08 Dividend
May 27, 202121.3021.3221.1421.2121.131,406,900
May 26, 202121.2021.2521.0821.2221.14382,700
May 25, 202121.0521.2420.9521.1921.111,283,700
May 21, 202121.1721.3021.0321.0921.01621,800
May 20, 202121.0621.2620.9721.1521.07572,800
May 19, 202120.8621.0720.8021.0220.94586,900
May 18, 202121.0121.1720.9621.0821.00967,600
May 17, 202120.9521.0520.8121.0420.96586,600
May 14, 202120.7221.1320.7221.0120.931,615,800
May 13, 202120.5320.8520.4820.7120.63832,000
May 12, 202120.7020.7920.4820.5420.461,153,600
May 11, 202120.9520.9520.5120.8020.722,232,200
May 10, 202121.3021.4221.1221.1921.111,931,600
May 07, 202120.9121.3820.9121.3021.22943,400
May 06, 202120.8821.1120.7320.9620.881,316,300
May 05, 202121.1021.2020.7520.8820.801,925,400
May 04, 202121.4321.4320.9521.0821.001,937,200
May 03, 202121.1021.6921.0621.3421.261,479,500
Apr. 30, 202120.8621.1520.8521.0220.941,254,900
Apr. 29, 202120.9121.0720.8220.9320.851,034,100
Apr. 29, 20210.08 Dividend
Apr. 28, 202120.7521.0420.7520.9020.74941,500
Apr. 27, 202120.4420.7520.4020.7120.55940,300
Apr. 26, 202120.4520.5620.3020.4520.291,901,000
Apr. 23, 202120.3520.5620.3520.5220.36696,700
Apr. 22, 202120.4820.7420.4220.4920.331,162,000
Apr. 21, 202120.4020.5620.3720.5220.36618,400
Apr. 20, 202120.1020.4720.0920.4620.30735,600
Apr. 19, 202120.2120.2920.1120.2220.07511,200
Apr. 16, 202120.2320.3320.1520.2020.05719,400
Apr. 15, 202120.1320.3020.0820.2620.111,707,600
Apr. 14, 202120.1620.3120.0920.0919.94916,500
Apr. 13, 202119.9320.2019.9120.1620.011,601,600
Apr. 12, 202120.1520.2119.8320.0319.882,150,300
Apr. 09, 202119.9520.2919.9120.1920.041,978,900
Apr. 08, 202119.7520.1019.5620.0319.882,197,600
Apr. 07, 202119.5019.9019.4619.7719.621,094,700
Apr. 06, 202119.5519.5519.4119.5319.38938,800
Apr. 05, 202119.5019.5919.4119.4919.341,025,100
Apr. 01, 202119.4519.5119.3319.4819.331,309,600
Mar. 31, 202119.4919.6019.4319.4619.31984,400
Mar. 30, 202119.4819.6319.4319.4919.34622,000
Mar. 30, 20210.08 Dividend
Mar. 29, 202119.7519.7819.4919.5819.351,243,500
Mar. 26, 202119.6019.7719.5019.7319.50722,300
Mar. 25, 202119.3819.5619.2319.5519.32692,400
Mar. 24, 202119.1619.5519.1619.4619.23781,100
Mar. 23, 202119.6019.6119.0919.1318.911,091,700
Mar. 22, 202119.6019.6619.4519.5019.27770,100
Mar. 19, 202119.5019.7219.3019.5919.361,779,000
Mar. 18, 202119.7619.9219.5219.5319.301,628,500
Mar. 17, 202119.8019.8619.6619.8219.591,018,900
Mar. 16, 202119.7519.8619.6019.7619.531,735,200
Mar. 15, 202119.3519.7119.3519.6519.421,107,700
Mar. 12, 202119.2819.4519.2219.3819.151,167,200
Mar. 11, 202119.4719.6019.2319.2319.011,386,000
Mar. 10, 202119.3619.4819.1319.3819.151,171,500
Mar. 09, 202119.6019.6519.3119.3119.091,006,700
Mar. 08, 202119.1319.5919.0119.5219.291,313,500
Mar. 05, 202119.0919.2318.7119.0418.822,023,800
Mar. 04, 202119.4119.6818.8618.9518.732,632,300
Mar. 03, 202119.4919.9219.3619.4319.203,082,700
Mar. 02, 202119.3119.4519.1419.2919.071,137,700
Mar. 01, 202119.1519.4418.9419.2819.062,058,100
Feb. 26, 202118.9619.2818.7518.9618.743,626,300
Feb. 25, 202119.3119.8718.9819.1518.932,646,900
Feb. 25, 20210.08 Dividend
Feb. 24, 202118.6219.5518.4619.5519.241,725,400
Feb. 23, 202118.6418.6618.3118.5518.261,237,900
Feb. 22, 202117.9418.6117.9418.5818.292,011,800
Feb. 19, 202117.8018.1217.7718.0817.801,023,100
Feb. 18, 202117.9717.9917.8217.8617.58901,200
Feb. 17, 202118.0418.2317.9417.9717.691,163,600
Feb. 16, 202118.0018.2017.9418.0617.781,483,100
Feb. 12, 202117.7818.0617.7817.9917.711,577,600
Feb. 11, 202117.8517.8617.6617.7517.471,259,800
Feb. 10, 202117.7617.8917.6817.8017.52808,100
Feb. 09, 202118.0818.0917.6917.7417.461,484,600
Feb. 08, 202118.0218.1117.8817.9817.701,190,000
Feb. 05, 202117.7518.1317.7118.0217.741,305,500
Feb. 04, 202117.5617.7817.5617.7317.451,222,200
Feb. 03, 202117.5017.5717.3717.5317.261,374,100
Feb. 02, 202117.4017.5617.3517.5017.231,033,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...