Canada markets closed

RioCan Real Estate Investment Trust (RIOCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
12.89-0.13 (-1.00%)
At close: 03:50PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202412.9512.9512.8512.8912.893,000
May 16, 202412.9813.0212.9613.0213.0253,100
May 15, 202412.8513.1012.8513.1013.1038,300
May 14, 202412.8512.8712.8012.8412.8453,800
May 13, 202412.9312.9912.8712.8712.8764,400
May 10, 202412.9812.9812.9812.9812.9830,300
May 09, 202412.8313.0312.8213.0313.0369,800
May 08, 202412.7512.7512.7212.7212.72101,200
May 07, 202413.0713.0912.9312.9312.9363,600
May 06, 202413.0813.1413.0113.1413.1434,900
May 03, 202413.2013.2013.0613.0613.068,800
May 02, 202412.9013.1612.9013.1313.1353,600
May 01, 202411.9612.7011.9612.6812.689,700
Apr 30, 202412.6612.7012.6412.7012.7025,900
Apr 29, 202413.0013.0012.8112.8612.8628,800
Apr 29, 20240.068 Dividend
Apr 26, 202412.8812.8812.8812.8812.81500
Apr 25, 202412.7012.8412.6512.8412.773,900
Apr 24, 202412.9712.9812.9112.9412.8722,300
Apr 23, 202413.1113.2013.1113.2013.1316,600
Apr 22, 202412.9813.1012.9813.1013.0312,100
Apr 19, 202412.9112.9112.8012.8012.736,700
Apr 18, 202412.6512.8312.6512.8212.7574,000
Apr 17, 202412.7012.7012.6512.7012.6358,300
Apr 16, 202412.6512.7312.6512.7012.6337,800
Apr 15, 202413.0213.1112.7512.7512.6826,600
Apr 12, 202413.0213.0212.8912.9112.8431,100
Apr 11, 202413.3213.3213.2513.2513.1811,800
Apr 10, 202413.6313.6313.3513.3513.2873,400
Apr 09, 202413.5614.0013.5614.0013.93129,500
Apr 08, 202413.2813.6113.2813.6113.5423,900
Apr 05, 202413.2413.4313.2413.4213.358,200
Apr 04, 202413.4213.5013.3813.3813.3173,700
Apr 03, 202413.4913.4913.3313.3313.2641,300
Apr 02, 202413.4613.5313.4613.4913.42141,200
Apr 01, 202413.4313.6013.0513.5513.48112,400
Mar 28, 202413.6513.6513.6113.6513.5864,700
Mar 27, 202413.4813.5913.4813.5213.4589,300
Mar 27, 20240.068 Dividend
Mar 26, 202413.5913.5913.5913.5913.4545,300
Mar 25, 202413.5413.5713.5413.5513.4196,300
Mar 22, 202413.5513.5513.5413.5413.4071,600
Mar 21, 202413.6613.8113.6613.8113.6771,600
Mar 20, 202413.2813.6613.2813.6613.5276,100
Mar 19, 202413.3713.3813.2813.2813.1412,000
Mar 18, 202413.2213.3413.2113.3413.2077,400
Mar 15, 202413.0713.0713.0713.0712.9426,700
Mar 14, 202413.1713.1713.0813.0812.9539,300
Mar 13, 202413.3013.3013.2013.2213.0855,500
Mar 12, 202413.3413.3413.2413.2413.1022,300
Mar 11, 202413.4413.4613.4413.4613.3217,100
Mar 08, 202413.6613.6913.5613.5813.449,800
Mar 07, 202413.4413.6013.4413.5513.4129,200
Mar 06, 202413.5013.5013.3513.3513.212,300
Mar 05, 202413.5713.5713.3913.3913.2545,900
Mar 04, 202413.4413.4513.4413.4513.3145,300
Mar 01, 202413.2513.5213.1513.5213.3883,900
Feb 29, 202414.2114.2113.1713.1713.0373,300
Feb 28, 202413.4713.4813.4713.4813.34100,200
Feb 28, 20240.068 Dividend
Feb 27, 202413.5713.5713.4513.5313.325,200
Feb 26, 202413.6413.7813.5013.5013.295,700
Feb 23, 202413.7713.8213.6713.8213.61125,000
Feb 22, 202413.7613.7613.6713.6813.4792,700
Feb 21, 202413.6813.8413.6813.8213.6170,900
Feb 20, 202413.7513.7513.5713.7013.4958,800
Feb 16, 202413.7113.7913.7113.7413.5359,600
Feb 15, 202413.7113.7113.7113.7113.50121,400
Feb 14, 202413.4113.4613.3613.4613.25133,400
Feb 13, 202413.2013.2613.1313.2013.0098,400
Feb 12, 202413.5213.6413.5213.6413.4343,500
Feb 09, 202413.6013.6013.5113.5113.3047,800
Feb 08, 202413.4613.5413.4013.5313.323,100
Feb 07, 202413.3413.5913.3413.5913.386,900
Feb 06, 202413.3813.3813.3513.3513.156,900
Feb 05, 202413.3413.3513.2513.2513.0511,100
Feb 02, 202413.6913.6913.5313.6313.424,900
Feb 01, 202413.6113.8013.6113.8013.592,200
Jan 31, 202413.9113.9613.6213.6213.413,800
Jan 30, 202413.8713.9213.8313.8813.6710,200
Jan 30, 20240.067 Dividend
Jan 29, 202413.5013.9713.5013.9713.69189,700
Jan 26, 202413.6013.7613.6013.7613.4969,200
Jan 25, 202413.7913.8013.6013.6113.3488,300
Jan 24, 202414.0814.0813.7813.7913.5129,100
Jan 23, 202414.0314.0413.9813.9813.705,300
Jan 22, 202414.0014.5013.8613.9513.6725,700
Jan 19, 202413.7614.0013.7314.0013.7234,700
Jan 18, 202413.8413.9013.7113.7513.4898,000
Jan 17, 202414.2614.2613.6813.6813.4182,300
Jan 16, 202414.0014.0013.8213.9313.6527,500
Jan 12, 202414.0914.2113.9513.9513.6759,800
Jan 11, 202413.9514.0113.8414.0113.7320,500
Jan 10, 202414.0914.0913.9814.0613.7826,500
Jan 09, 202414.2514.2514.2114.2113.9323,500
Jan 08, 202414.1714.3314.1414.3314.0453,900
Jan 05, 202414.1414.1814.1214.1713.8942,200
Jan 04, 202414.0914.0914.0914.0913.8149,300
Jan 03, 202413.8613.9513.8513.9513.6736,300
Jan 02, 202413.9914.0613.9914.0613.786,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...