Canada markets close in 16 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.39-0.09 (-0.42%)
As of 03:43PM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202221.5421.5821.3621.3921.39264,574
Aug 12, 202221.4021.5621.3921.4821.48603,800
Aug 11, 202221.5021.5421.2521.3421.34507,700
Aug 10, 202221.5521.5521.1221.3421.34692,000
Aug 09, 202220.7621.1320.6521.0321.03980,300
Aug 08, 202220.4720.6820.4120.6220.621,166,100
Aug 05, 202220.3820.4820.1820.4220.42339,600
Aug 04, 202220.6220.6220.3320.4820.48525,200
Aug 03, 202220.2720.7320.2620.4320.43984,200
Aug 02, 202220.5520.5720.1020.1120.111,682,600
Jul 29, 202220.3920.5920.3420.5520.55652,200
Jul 28, 202220.2020.4120.0020.3820.38664,800
Jul 28, 20220.085 Dividend
Jul 27, 202220.4520.5120.2220.2320.14490,100
Jul 26, 202220.4120.5520.2820.3520.26403,400
Jul 25, 202220.3620.5720.3220.4520.36413,500
Jul 22, 202220.2620.4320.1520.2920.20268,100
Jul 21, 202220.0520.1819.9120.1720.09217,300
Jul 20, 202220.0820.1519.8820.1020.02885,500
Jul 19, 202219.7920.1419.7920.0820.00431,600
Jul 18, 202219.5519.8119.4919.6919.61514,400
Jul 15, 202219.7019.7519.3619.3919.31587,600
Jul 14, 202219.8019.8319.2719.5619.481,391,800
Jul 13, 202219.9420.1319.8020.0119.93588,500
Jul 12, 202219.9220.1919.9220.0920.01451,300
Jul 11, 202220.0420.1919.8620.0419.96583,800
Jul 08, 202220.0020.2819.9520.1820.10735,100
Jul 07, 202220.0920.2419.9620.0920.01507,700
Jul 06, 202219.9120.2219.8719.9519.87618,600
Jul 05, 202219.8420.0919.5319.9619.881,376,400
Jul 04, 202219.9520.2219.7220.0619.98392,600
Jun 30, 202219.8120.0519.6920.0219.941,276,300
Jun 29, 202220.2720.5119.9220.1820.10706,100
Jun 29, 20220.085 Dividend
Jun 28, 202220.5120.8320.3820.3920.221,527,200
Jun 27, 202220.4320.5520.3020.4120.241,247,800
Jun 24, 202220.3120.5020.1920.3920.22548,000
Jun 23, 202220.2020.4520.0920.2420.07800,000
Jun 22, 202220.0820.5519.9720.2320.061,206,700
Jun 21, 202220.0020.5320.0020.4020.23910,300
Jun 20, 202219.9120.2719.8020.1019.93766,900
Jun 17, 202219.4119.9919.4119.7919.621,994,500
Jun 16, 202220.1020.2019.4719.4919.331,154,800
Jun 15, 202220.0420.7920.0320.4820.311,028,300
Jun 14, 202220.2120.4120.0420.1119.94888,200
Jun 13, 202221.0021.1320.2020.3020.131,121,500
Jun 10, 202221.6221.6921.3321.4121.23651,300
Jun 09, 202221.9022.0821.7421.8021.62689,600
Jun 08, 202222.1122.2121.9321.9921.81550,100
Jun 07, 202222.1022.3022.0622.2522.06555,200
Jun 06, 202222.6022.6322.1822.2022.01809,800
Jun 03, 202222.7122.7522.4622.5522.36592,600
Jun 02, 202222.5722.7822.5622.7522.56422,400
Jun 01, 202222.8022.8622.4422.6222.43602,800
May 31, 202222.6622.8522.5122.7522.562,125,700
May 30, 202222.7322.8122.3222.6822.49463,000
May 30, 20220.085 Dividend
May 27, 202222.2822.8622.1722.7522.481,080,100
May 26, 202222.3522.4922.1222.1521.88598,700
May 25, 202222.3222.5022.0622.2021.931,156,100
May 24, 202222.3722.3721.9222.2621.991,108,400
May 20, 202222.3822.4021.9422.1421.87932,500
May 19, 202222.0122.3521.9722.1521.88870,400
May 18, 202222.1522.5822.0722.1421.871,363,800
May 17, 202222.2922.3522.0222.3022.03610,200
May 16, 202221.7722.1721.7722.0321.761,179,800
May 13, 202221.1522.0221.1121.9721.711,261,000
May 12, 202221.0021.4920.8521.0920.841,342,800
May 11, 202220.9821.6220.8521.1820.922,267,200
May 10, 202221.8421.8420.6520.9920.743,061,800
May 09, 202222.5922.5921.7721.8321.571,466,800
May 06, 202222.9023.0522.6522.8022.53621,200
May 05, 202223.3923.4722.9323.0622.781,026,800
May 04, 202223.2623.4322.9623.4023.12630,100
May 03, 202222.9923.3822.9923.1322.85776,000
May 02, 202223.9623.9622.8722.9922.71998,500
Apr 29, 202224.5324.5323.9824.0023.711,793,700
Apr 28, 202224.1824.5724.1524.5024.201,672,800
Apr 28, 20220.085 Dividend
Apr 27, 202224.4824.5324.2724.2723.89657,200
Apr 26, 202224.4224.7724.3724.3924.01674,800
Apr 25, 202224.4124.6624.2224.5624.181,131,500
Apr 22, 202224.8024.9024.5124.5624.18761,200
Apr 21, 202225.2725.2724.8224.8524.461,032,100
Apr 20, 202225.1525.3225.0225.1524.76756,600
Apr 19, 202224.6825.1424.6625.0324.64747,900
Apr 18, 202224.6924.9124.6524.6924.31369,100
Apr 14, 202224.8425.0124.7424.7724.391,145,700
Apr 13, 202224.5524.9224.5524.8324.44674,600
Apr 12, 202224.7224.7424.4424.5724.191,118,600
Apr 11, 202224.7425.0224.6524.7624.38483,100
Apr 08, 202224.7425.0424.7424.9224.53726,000
Apr 07, 202224.5624.8724.3424.7424.361,453,300
Apr 06, 202224.9024.9324.5324.6324.25986,500
Apr 05, 202225.3025.4325.0525.0624.67440,300
Apr 04, 202225.5025.6025.0825.2124.82855,900
Apr 01, 202225.2025.6225.1225.5725.17858,400
Mar 31, 202225.5025.6525.2225.2324.841,095,400
Mar 30, 202225.7525.8025.4425.5625.16535,700
Mar 30, 20220.085 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...