Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.58-0.01 (-0.04%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202122.4622.6522.4522.5822.581,301,427
Sep. 16, 202122.5522.7322.5422.5922.59625,300
Sep. 15, 202122.5122.6422.4522.6222.62763,500
Sep. 14, 202122.5922.7222.5122.5522.55687,100
Sep. 13, 202122.4022.7822.4022.6022.60525,200
Sep. 10, 202122.6522.6722.3722.4822.48646,500
Sep. 09, 202122.5122.8522.4622.6322.631,011,500
Sep. 08, 202122.4122.5822.3922.4622.46595,000
Sep. 07, 202122.5122.6322.2822.4022.40492,800
Sep. 03, 202122.6022.6222.4522.5622.56485,600
Sep. 02, 202122.4122.5822.3722.5422.54515,700
Sep. 01, 202122.4022.5522.4022.4822.48447,000
Aug. 31, 202122.3622.5222.3622.4122.411,058,600
Aug. 30, 202122.3822.5022.3022.4722.47622,700
Aug. 30, 20210.08 Dividend
Aug. 27, 202122.2622.6422.2622.5122.43582,900
Aug. 26, 202122.1822.3722.1822.3022.22576,300
Aug. 25, 202121.9822.2921.8822.1822.10681,400
Aug. 24, 202121.8922.0021.6521.9621.881,243,300
Aug. 23, 202121.8721.9221.7221.8921.81398,500
Aug. 20, 202121.6921.9121.5721.8621.78502,600
Aug. 19, 202121.7621.7721.5521.6921.61811,900
Aug. 18, 202121.8922.0521.8421.9721.89388,800
Aug. 17, 202121.9822.0121.7621.9021.82726,700
Aug. 16, 202122.0622.2922.0022.0421.96848,500
Aug. 13, 202122.4222.5521.9922.1322.051,225,300
Aug. 12, 202122.5122.6022.3322.4122.33501,600
Aug. 11, 202122.2322.5422.1522.4522.371,104,500
Aug. 10, 202122.3722.4322.1322.1822.101,071,000
Aug. 09, 202122.5722.6022.3922.4322.351,070,800
Aug. 06, 202122.5022.7622.4922.6222.54904,300
Aug. 05, 202122.3722.4922.2922.4522.37627,300
Aug. 04, 202122.3522.4022.1122.2622.18791,100
Aug. 03, 202122.5622.6522.2722.3522.271,062,600
Jul. 30, 202122.4622.6722.4422.5922.51610,000
Jul. 29, 202122.4022.5422.3522.4622.38449,000
Jul. 29, 20210.08 Dividend
Jul. 28, 202122.6022.7022.4322.5022.34535,900
Jul. 27, 202122.5222.6922.4122.6022.44580,700
Jul. 26, 202122.6922.9522.4922.5322.37817,600
Jul. 23, 202122.3022.5522.2422.4722.31488,600
Jul. 22, 202122.5922.6122.1422.2322.07841,500
Jul. 21, 202122.6422.8522.5922.6322.471,255,500
Jul. 20, 202122.0822.6322.0622.5422.381,154,900
Jul. 19, 202122.4922.5222.0222.0621.901,030,700
Jul. 16, 202122.8823.0122.7522.7922.63490,000
Jul. 15, 202122.8222.9922.8222.8422.68376,100
Jul. 14, 202122.9122.9622.8022.8722.71435,100
Jul. 13, 202122.9323.0022.7122.8522.69570,800
Jul. 12, 202122.7823.1322.7822.9922.831,914,400
Jul. 09, 202122.6223.0322.5723.0022.84741,200
Jul. 08, 202122.3522.5722.2022.5022.341,049,200
Jul. 07, 202122.5722.6722.4522.6022.44923,300
Jul. 06, 202122.5322.6522.4222.6422.481,213,600
Jul. 05, 202122.2022.4822.1622.4522.29645,400
Jul. 02, 202122.0522.3022.0022.1822.02695,500
Jun. 30, 202122.0122.1321.9022.0821.92993,100
Jun. 29, 202121.9122.1121.9122.0121.85480,600
Jun. 29, 20210.08 Dividend
Jun. 28, 202122.0422.1921.8822.0321.79459,600
Jun. 25, 202122.1022.2721.9322.0421.801,697,800
Jun. 24, 202122.0822.1822.0422.0921.85742,500
Jun. 23, 202122.0922.2722.0222.1521.91635,400
Jun. 22, 202122.1022.1221.9322.0921.851,072,100
Jun. 21, 202121.5622.1421.5622.1121.871,308,600
Jun. 18, 202121.5821.8121.5221.7221.491,947,600
Jun. 17, 202121.6521.7221.5621.6721.44524,000
Jun. 16, 202121.7421.8121.6321.6721.44622,200
Jun. 15, 202121.8021.9021.7521.7721.54658,100
Jun. 14, 202121.8521.9721.7121.7821.551,470,200
Jun. 11, 202121.9021.9821.7421.8021.57745,500
Jun. 10, 202122.0622.1221.8321.8721.641,279,100
Jun. 09, 202121.9622.0421.8721.8821.65987,000
Jun. 08, 202121.7221.9621.5521.9321.702,283,100
Jun. 07, 202121.5021.8721.5021.7521.521,484,900
Jun. 04, 202121.4121.5221.3621.4921.261,439,600
Jun. 03, 202121.3921.5121.2621.4521.22771,600
Jun. 02, 202121.3421.4621.2021.4021.171,043,300
Jun. 01, 202121.2421.3821.1621.3121.08811,400
May 31, 202121.2721.2721.2121.2321.00270,900
May 28, 202121.3021.3021.1521.2421.011,006,100
May 28, 20210.08 Dividend
May 27, 202121.3021.3221.1421.2120.901,406,900
May 26, 202121.2021.2521.0821.2220.91382,700
May 25, 202121.0521.2420.9521.1920.881,283,700
May 21, 202121.1721.3021.0321.0920.79621,800
May 20, 202121.0621.2620.9721.1520.84572,800
May 19, 202120.8621.0720.8021.0220.72586,900
May 18, 202121.0121.1720.9621.0820.78967,600
May 17, 202120.9521.0520.8121.0420.74586,600
May 14, 202120.7221.1320.7221.0120.711,615,800
May 13, 202120.5320.8520.4820.7120.41832,000
May 12, 202120.7020.7920.4820.5420.241,153,600
May 11, 202120.9520.9520.5120.8020.502,232,200
May 10, 202121.3021.4221.1221.1920.881,931,600
May 07, 202120.9121.3820.9121.3020.99943,400
May 06, 202120.8821.1120.7320.9620.661,316,300
May 05, 202121.1021.2020.7520.8820.581,925,400
May 04, 202121.4321.4320.9521.0820.781,937,200
May 03, 202121.1021.6921.0621.3421.031,479,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...