RIT.TO - CI First Asset Canadian REIT ETF Common

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201918.3618.4118.3218.3318.3332,236
Sep 12, 201918.3318.3918.3318.3518.3530,587
Sep 11, 201918.4118.4118.2818.3318.3343,870
Sep 10, 201918.4918.5018.3818.4018.4046,076
Sep 09, 201918.6018.6018.4718.5218.5254,366
Sep 06, 201918.6818.6818.5518.5618.5625,969
Sep 05, 201918.7218.7318.6518.6618.6629,795
Sep 04, 201918.6618.7218.6618.7118.7164,015
Sep 03, 201918.5418.6518.5218.6518.6525,780
Aug 30, 201918.5018.5918.5018.5918.5922,131
Aug 29, 201918.5018.5018.4518.4918.4940,295
Aug 28, 201918.3918.4618.3818.4518.4548,053
Aug 27, 201918.3318.4018.3318.3718.3776,850
Aug 26, 201918.2818.3318.2818.2818.2817,171
Aug 23, 201918.4218.4218.2318.2318.2321,089
Aug 23, 20190.0675 Dividend
Aug 22, 2019------
Aug 21, 201918.5418.5618.4818.5318.5321,572
Aug 20, 201918.4618.5718.4518.5118.5135,114
Aug 19, 201918.4118.5118.4018.4918.4912,265
Aug 16, 201918.3118.3618.2718.3218.3215,308
Aug 15, 201918.2118.3218.2118.2418.2417,423
Aug 14, 201918.2718.2718.1518.2218.2219,128
Aug 13, 201918.2418.3318.1918.3118.3112,246
Aug 12, 201918.1518.2518.1518.2018.2084,403
Aug 09, 201918.2418.2818.2018.2018.2016,786
Aug 08, 201918.2918.3218.2818.2918.2911,380
Aug 07, 201918.0518.2818.0118.2618.2627,036
Aug 06, 201918.2018.2118.0518.1218.1222,134
Aug 02, 2019------
Aug 01, 2019------
Jul 31, 201918.1418.1818.1018.1718.178,703
Jul 30, 201918.1718.2518.1518.1818.1813,983
Jul 29, 201918.2218.2418.1918.1918.1916,260
Jul 26, 201918.1218.2018.1218.1718.176,093
Jul 25, 201918.1718.1718.1118.1218.1214,402
Jul 24, 201918.1618.1918.1318.1718.1720,279
Jul 24, 20190.0675 Dividend
Jul 23, 201918.1418.2218.0618.1918.1213,962
Jul 22, 201918.1018.1018.0518.0918.0219,130
Jul 19, 201918.1018.1018.0418.0818.0114,389
Jul 18, 201918.0418.1218.0418.0517.9817,144
Jul 17, 201918.0318.0718.0318.0517.9816,562
Jul 16, 201918.0418.0718.0018.0017.9317,624
Jul 15, 201918.0418.1118.0018.0417.9710,944
Jul 12, 201918.0318.0518.0218.0217.958,774
Jul 11, 201918.1518.1518.0418.0517.9810,648
Jul 10, 201918.0918.1318.0618.1118.049,690
Jul 09, 201918.0018.0618.0018.0317.967,649
Jul 08, 201918.0118.0417.9618.0217.9525,168
Jul 05, 201918.0418.0417.9317.9917.9213,932
Jul 04, 201918.0618.0918.0318.0617.9913,777
Jul 03, 201917.8518.0917.8518.0918.0215,483
Jul 02, 201917.7217.8617.7217.8417.7718,615
Jun 28, 201917.6817.7517.6617.7217.656,764
Jun 27, 201917.6317.6817.5517.6517.5826,995
Jun 26, 201917.8717.8717.5517.5517.4838,399
Jun 25, 201917.9417.9417.8517.8517.7812,088
Jun 24, 201918.0018.0017.9317.9317.866,890
Jun 21, 201917.9417.9717.9017.9617.899,184
Jun 21, 20190.0675 Dividend
Jun 20, 201918.0818.1018.0218.0217.8914,454
Jun 19, 201918.1218.1218.0418.0417.9114,192
Jun 18, 201918.0018.1318.0018.1217.9932,765
Jun 17, 201917.9518.0317.9518.0217.8926,243
Jun 14, 201917.9218.0017.9217.9917.8612,642
Jun 13, 201917.9717.9817.9417.9517.8230,000
Jun 12, 201917.9217.9417.9117.9417.8120,770
Jun 11, 201917.9517.9517.8817.8817.7511,599
Jun 10, 201917.9317.9917.9017.9517.8218,273
Jun 07, 201917.8017.9317.8017.9217.7918,621
Jun 06, 201917.7317.8217.7217.8217.6916,085
Jun 05, 201917.6217.7317.6217.6917.5636,320
Jun 04, 201917.6117.6117.5017.6017.4718,234
Jun 03, 201917.7617.7617.5917.6117.4834,364
May 31, 201917.6017.6417.5517.6217.4924,967
May 30, 201917.6517.6817.6317.6617.5318,265
May 29, 201917.7717.7717.6517.6517.526,373
May 28, 201917.8817.9217.7517.7517.6220,964
May 27, 201917.8217.8817.8017.8017.6725,888
May 24, 201917.8417.8417.7617.7717.6418,904
May 24, 20190.0675 Dividend
May 23, 201917.8517.8717.7817.8417.6420,516
May 22, 201917.8517.8517.8017.8517.6514,824
May 21, 201917.7517.8317.7517.8317.6314,405
May 17, 201917.7417.7917.7417.7917.598,789
May 16, 201917.7717.8117.7517.7817.5831,967
May 15, 201917.7617.7617.7117.7217.5224,095
May 14, 201917.7817.7817.7117.7217.527,423
May 13, 201917.6317.7217.6017.7117.518,498
May 10, 201917.5517.6817.5317.6217.4224,092
May 09, 201917.5517.5517.5017.5317.3329,578
May 08, 201917.5917.6517.5717.5717.3739,384
May 07, 201917.5817.6317.5417.5417.3411,651
May 06, 201917.4917.6017.4917.6017.4016,368
May 03, 201917.4917.5517.4917.5517.3512,038
May 02, 201917.5817.5817.4517.5017.3022,853
May 01, 201917.5417.5817.5217.5417.3427,208
Apr 30, 201917.5217.5617.5017.5417.3423,337
Apr 29, 201917.5517.6117.5017.5217.3231,144
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...