CI Canadian REIT ETF (RIT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

16.84

+0.06

(+0.36%)

At close: 03:57PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	16.85	16.89	16.81	16.84	16.84	4,900
Jul 05, 2022	16.78	16.79	16.55	16.78	16.78	27,100
Jul 04, 2022	16.91	16.93	16.83	16.83	16.83	4,200
Jun 30, 2022	16.63	16.78	16.44	16.75	16.75	25,300
Jun 29, 2022	16.74	16.74	16.58	16.65	16.65	11,000
Jun 28, 2022	16.96	17.01	16.77	16.77	16.77	120,700
Jun 27, 2022	16.89	16.96	16.81	16.85	16.85	11,200
Jun 24, 2022	16.74	16.92	16.74	16.87	16.87	50,700
Jun 23, 2022	16.53	16.78	16.53	16.71	16.71	29,800
Jun 23, 2022	0.068 Dividend
Jun 22, 2022	16.62	16.84	16.62	16.65	16.58	26,700
Jun 21, 2022	16.90	16.91	16.78	16.80	16.73	39,600
Jun 20, 2022	16.41	16.78	16.41	16.70	16.63	8,500
Jun 17, 2022	16.48	16.61	16.43	16.50	16.43	25,300
Jun 16, 2022	16.84	16.84	16.34	16.41	16.34	45,200
Jun 15, 2022	16.82	17.20	16.82	17.06	16.99	30,800
Jun 14, 2022	17.14	17.14	16.80	16.88	16.81	21,300
Jun 13, 2022	17.43	17.43	17.00	17.07	17.00	21,800
Jun 10, 2022	17.87	17.87	17.68	17.69	17.62	27,700
Jun 09, 2022	18.22	18.22	18.04	18.04	17.97	10,100
Jun 08, 2022	18.43	18.44	18.22	18.25	18.18	13,700
Jun 07, 2022	18.43	18.44	18.33	18.42	18.34	11,000
Jun 06, 2022	18.77	18.77	18.41	18.42	18.34	20,600
Jun 03, 2022	18.85	18.85	18.65	18.69	18.61	17,100
Jun 02, 2022	18.82	18.92	18.72	18.89	18.81	7,400
Jun 01, 2022	18.93	18.93	18.61	18.83	18.75	24,200
May 31, 2022	18.94	18.94	18.71	18.89	18.81	16,500
May 30, 2022	18.86	18.94	18.83	18.91	18.83	13,400
May 27, 2022	18.71	18.83	18.66	18.82	18.74	28,400
May 26, 2022	18.70	18.70	18.56	18.59	18.51	21,500
May 25, 2022	18.51	18.63	18.45	18.54	18.46	12,700
May 24, 2022	18.61	18.61	18.37	18.57	18.49	11,400
May 24, 2022	0.068 Dividend
May 20, 2022	18.77	18.77	18.47	18.55	18.41	12,300
May 19, 2022	18.52	18.74	18.52	18.61	18.47	23,400
May 18, 2022	18.85	18.85	18.57	18.60	18.46	11,800
May 17, 2022	18.69	18.83	18.69	18.83	18.68	16,600
May 16, 2022	18.67	18.68	18.60	18.65	18.51	6,100
May 13, 2022	18.37	18.66	18.37	18.62	18.48	24,000
May 12, 2022	17.91	18.23	17.90	18.21	18.07	19,700
May 11, 2022	18.17	18.32	17.95	17.97	17.83	23,100
May 10, 2022	18.35	18.35	18.02	18.05	17.91	33,000
May 09, 2022	18.50	18.50	18.19	18.19	18.05	39,800
May 06, 2022	18.86	18.86	18.64	18.74	18.60	9,800
May 05, 2022	19.44	19.44	18.86	18.95	18.80	16,400
May 04, 2022	19.15	19.43	19.07	19.42	19.27	27,100
May 03, 2022	19.09	19.40	19.09	19.16	19.01	44,400
May 02, 2022	19.90	19.90	19.02	19.06	18.91	24,000
Apr 29, 2022	20.27	20.27	19.87	19.87	19.72	60,000
Apr 28, 2022	20.19	20.44	20.08	20.41	20.25	27,600
Apr 27, 2022	20.15	20.18	20.03	20.04	19.88	14,900
Apr 26, 2022	20.22	20.31	20.09	20.09	19.93	10,400
Apr 25, 2022	20.27	20.32	20.14	20.32	20.16	11,900
Apr 22, 2022	20.63	20.63	20.36	20.43	20.27	17,000
Apr 22, 2022	0.068 Dividend
Apr 21, 2022	20.86	20.93	20.65	20.78	20.55	11,200
Apr 20, 2022	20.84	20.92	20.84	20.86	20.63	12,900
Apr 19, 2022	20.52	20.78	20.50	20.77	20.54	11,000
Apr 18, 2022	20.50	20.53	20.43	20.43	20.21	6,900
Apr 14, 2022	20.57	20.60	20.49	20.53	20.30	11,100
Apr 13, 2022	20.35	20.54	20.35	20.51	20.28	18,900
Apr 12, 2022	20.44	20.50	20.36	20.38	20.16	7,500
Apr 11, 2022	20.58	20.62	20.41	20.44	20.22	27,100
Apr 08, 2022	20.60	20.73	20.60	20.68	20.45	5,000
Apr 07, 2022	20.49	20.57	20.34	20.53	20.30	21,800
Apr 06, 2022	20.57	20.57	20.45	20.54	20.31	7,700
Apr 05, 2022	20.72	20.80	20.63	20.63	20.40	15,600
Apr 04, 2022	21.02	21.02	20.69	20.73	20.50	28,900
Apr 01, 2022	20.95	21.01	20.90	20.95	20.72	10,300
Mar 31, 2022	21.00	21.12	20.93	20.93	20.70	22,400
Mar 30, 2022	21.19	21.19	21.05	21.05	20.82	5,100
Mar 29, 2022	21.03	21.17	20.97	21.17	20.94	27,100
Mar 28, 2022	20.90	20.95	20.87	20.91	20.68	8,600
Mar 25, 2022	20.92	20.96	20.84	20.91	20.68	8,500
Mar 24, 2022	21.15	21.15	20.91	20.96	20.73	21,000
Mar 24, 2022	0.068 Dividend
Mar 23, 2022	21.34	21.34	21.17	21.21	20.91	10,700
Mar 22, 2022	21.25	21.43	21.25	21.41	21.11	15,200
Mar 21, 2022	21.41	21.41	21.14	21.16	20.86	15,400
Mar 18, 2022	21.28	21.43	21.26	21.33	21.03	14,200
Mar 17, 2022	20.97	21.27	20.97	21.26	20.96	10,100
Mar 16, 2022	20.77	21.09	20.77	21.04	20.74	12,700
Mar 15, 2022	20.70	20.76	20.63	20.74	20.45	21,600
Mar 14, 2022	21.11	21.11	20.70	20.72	20.43	16,300
Mar 11, 2022	20.76	21.02	20.76	20.96	20.66	17,900
Mar 10, 2022	20.61	20.72	20.57	20.70	20.41	6,600
Mar 09, 2022	20.46	20.70	20.45	20.63	20.34	16,100
Mar 08, 2022	20.28	20.42	20.14	20.31	20.02	20,300
Mar 07, 2022	20.48	20.58	20.32	20.32	20.03	17,900
Mar 04, 2022	20.52	20.60	20.47	20.55	20.26	12,500
Mar 03, 2022	20.48	20.56	20.40	20.55	20.26	19,100
Mar 02, 2022	20.36	20.56	20.36	20.48	20.19	24,400
Mar 01, 2022	20.34	20.34	20.11	20.27	19.98	15,000
Feb 28, 2022	20.38	20.40	20.28	20.38	20.09	10,700
Feb 25, 2022	20.38	20.46	20.21	20.46	20.17	63,100
Feb 24, 2022	19.99	20.25	19.95	20.25	19.96	18,000
Feb 23, 2022	20.39	20.46	20.28	20.28	19.99	12,700
Feb 22, 2022	20.12	20.34	20.04	20.27	19.98	13,300
Feb 18, 2022	20.22	20.28	20.15	20.15	19.86	65,900
Feb 18, 2022	0.068 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,729.66-104.50(-0.55%)

S&P 5003,845.08+13.69(+0.36%)

DOW31,037.68+69.86(+0.23%)

CAD/USD0.7661-0.0010(-0.13%)

CRUDE OIL97.19-1.34(-1.36%)

BTC-CAD26,746.64+509.47(+1.94%)

CI Canadian REIT ETF (RIT.TO)

S&P/TSX
18,729.66
-104.50(-0.55%)

S&P 500
3,845.08
+13.69(+0.36%)

DOW
31,037.68
+69.86(+0.23%)

CAD/USD
0.7661
-0.0010(-0.13%)

CRUDE OIL
97.19
-1.34(-1.36%)

BTC-CAD
26,746.64
+509.47(+1.94%)