Canada markets open in 2 hours 10 minutes

RioCan Real Estate Investment Trust (RIOCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.65-0.16 (-1.02%)
At close: 03:50PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202215.6715.7115.6415.6515.652,900
Dec 01, 202215.8115.8715.7715.8115.813,400
Nov 30, 202215.6415.6815.6415.6815.6831,800
Nov 29, 202215.5915.5915.5915.5915.59400
Nov 29, 20220.063 Dividend
Nov 28, 202215.9715.9715.7515.7515.69900
Nov 25, 202216.0816.0816.0816.0816.02200
Nov 23, 202216.0316.0316.0316.0315.97400
Nov 22, 202215.8616.0515.8616.0515.991,100
Nov 21, 202215.6715.6715.6615.6615.60600
Nov 18, 202214.9015.7114.9015.6915.635,400
Nov 17, 202215.5215.6215.5015.6215.569,200
Nov 16, 202215.7215.7815.6715.7815.722,000
Nov 15, 202215.8015.9715.8015.9015.842,200
Nov 14, 202215.8915.8915.8915.8915.833,000
Nov 11, 202216.0016.2015.9516.1816.125,700
Nov 10, 202215.7915.8015.7015.8015.744,100
Nov 09, 202215.1715.1715.0615.0615.0013,300
Nov 08, 202215.1015.2815.0615.2815.2222,400
Nov 07, 202214.7315.1014.6015.1015.047,800
Nov 04, 202214.2014.3614.1714.1714.111,900
Nov 03, 202213.8914.1013.8914.0814.021,900
Nov 02, 202214.2614.2614.2014.2214.168,500
Nov 01, 202214.2914.3414.2814.2914.234,600
Oct 31, 202214.1714.2114.1614.2114.152,800
Oct 28, 202214.3314.3714.3314.3414.284,200
Oct 28, 20220.063 Dividend
Oct 27, 202214.6514.6514.5014.5214.405,000
Oct 26, 202214.3114.3914.0014.3014.182,000
Oct 25, 202213.9714.0713.9714.0713.9533,700
Oct 24, 202213.6113.6113.6113.6113.50600
Oct 21, 202213.4513.5513.4513.5513.4411,500
Oct 20, 202213.5713.6513.5713.6513.54400
Oct 19, 202213.4613.4713.3713.4713.369,800
Oct 18, 202213.7213.7613.6613.6613.552,000
Oct 17, 202213.5813.8313.5813.7413.636,100
Oct 14, 202213.4913.5213.3413.3413.231,000
Oct 13, 202213.0513.6512.9913.6513.549,800
Oct 12, 202213.1613.3813.1613.3813.2710,100
Oct 11, 202213.3113.4113.2113.2113.101,300
Oct 10, 202214.0014.0013.3013.6213.511,000
Oct 07, 202213.6213.6613.5513.5513.448,500
Oct 06, 202213.7413.8413.6813.6813.574,600
Oct 05, 202214.0014.0013.7213.9113.792,200
Oct 04, 202214.0314.2814.0314.2414.121,800
Oct 03, 202213.3113.9913.3113.9413.822,200
Sept 30, 202213.3013.5113.3013.5113.403,200
Sept 29, 202213.1913.2413.1513.2413.131,500
Sept 28, 202213.3313.5013.3313.5013.391,400
Sept 28, 20220.062 Dividend
Sept 27, 202213.3113.3113.1313.1512.9810,200
Sept 26, 202213.6013.6013.1713.3413.178,000
Sept 23, 202213.7513.7513.7013.7013.521,300
Sept 22, 202214.3614.3714.2014.2114.032,100
Sept 21, 202214.7314.7314.5314.5314.341,100
Sept 20, 202214.8214.8214.6214.6714.481,000
Sept 19, 202215.0515.0515.0515.0514.85-
Sept 16, 202215.0715.0715.0515.0514.85400
Sept 15, 202215.1815.2615.1315.1314.93800
Sept 14, 202215.2115.2115.2115.2115.01200
Sept 13, 202215.5515.5515.3015.4115.215,400
Sept 12, 202215.8416.1615.8416.1615.951,900
Sept 09, 202215.5415.5415.5415.5415.34500
Sept 08, 202215.3715.3815.3715.3815.181,000
Sept 07, 202215.2015.3115.1515.3115.111,500
Sept 06, 202215.2615.2615.1015.2015.006,600
Sept 02, 202215.2715.3615.1615.2015.006,400
Sept 01, 202215.2215.2214.9315.0614.865,900
Aug 31, 202215.6015.6215.5215.5215.326,900
Aug 30, 202215.7615.7615.6315.6315.431,400
Aug 30, 20220.065 Dividend
Aug 29, 202215.7915.9715.7915.9615.6922,200
Aug 26, 202215.9315.9315.8115.8115.54800
Aug 25, 202216.1116.1916.1116.1915.91800
Aug 24, 202215.0215.9415.0215.8715.601,700
Aug 23, 202216.1716.1716.0016.0015.734,700
Aug 22, 202216.2116.2116.0616.0615.791,300
Aug 19, 202216.3416.3716.3016.3316.0522,300
Aug 18, 202216.5216.5516.4816.5016.224,100
Aug 17, 202216.4916.5116.4716.5116.238,700
Aug 16, 202216.5616.6616.5616.6616.381,400
Aug 15, 202216.5516.6416.5516.6316.353,500
Aug 12, 202216.8316.8316.7716.7916.505,600
Aug 11, 202216.7616.8316.6716.6816.401,700
Aug 10, 202216.7016.7516.6016.7516.463,500
Aug 09, 202216.1316.3716.0916.3716.094,000
Aug 08, 202216.0116.0616.0116.0615.797,100
Aug 05, 202215.7615.7615.6615.7015.432,500
Aug 04, 202215.9615.9615.8715.8915.621,200
Aug 03, 202215.8216.0515.8215.9715.703,800
Aug 02, 202215.9115.9215.6215.6215.351,900
Aug 01, 202216.2516.2515.8016.0115.742,700
Jul 29, 202215.1016.0315.1015.9915.723,200
Jul 28, 202215.7515.8315.7515.8315.563,500
Jul 28, 20220.066 Dividend
Jul 27, 202215.8015.9015.7115.8515.525,400
Jul 26, 202215.8915.9515.8115.8115.48700
Jul 25, 202215.9015.9015.8815.8815.54400
Jul 22, 202215.8815.8815.6915.6915.362,000
Jul 21, 202215.5515.5515.5515.5515.22300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...