Mail

RIT.TO - CI First Asset Canadian REIT ETF Common

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 13, 2019	18.36	18.41	18.32	18.33	18.33	32,236
Sep 12, 2019	18.33	18.39	18.33	18.35	18.35	30,587
Sep 11, 2019	18.41	18.41	18.28	18.33	18.33	43,870
Sep 10, 2019	18.49	18.50	18.38	18.40	18.40	46,076
Sep 09, 2019	18.60	18.60	18.47	18.52	18.52	54,366
Sep 06, 2019	18.68	18.68	18.55	18.56	18.56	25,969
Sep 05, 2019	18.72	18.73	18.65	18.66	18.66	29,795
Sep 04, 2019	18.66	18.72	18.66	18.71	18.71	64,015
Sep 03, 2019	18.54	18.65	18.52	18.65	18.65	25,780
Aug 30, 2019	18.50	18.59	18.50	18.59	18.59	22,131
Aug 29, 2019	18.50	18.50	18.45	18.49	18.49	40,295
Aug 28, 2019	18.39	18.46	18.38	18.45	18.45	48,053
Aug 27, 2019	18.33	18.40	18.33	18.37	18.37	76,850
Aug 26, 2019	18.28	18.33	18.28	18.28	18.28	17,171
Aug 23, 2019	18.42	18.42	18.23	18.23	18.23	21,089
Aug 23, 2019	0.0675 Dividend
Aug 22, 2019	-	-	-	-	-	-
Aug 21, 2019	18.54	18.56	18.48	18.53	18.53	21,572
Aug 20, 2019	18.46	18.57	18.45	18.51	18.51	35,114
Aug 19, 2019	18.41	18.51	18.40	18.49	18.49	12,265
Aug 16, 2019	18.31	18.36	18.27	18.32	18.32	15,308
Aug 15, 2019	18.21	18.32	18.21	18.24	18.24	17,423
Aug 14, 2019	18.27	18.27	18.15	18.22	18.22	19,128
Aug 13, 2019	18.24	18.33	18.19	18.31	18.31	12,246
Aug 12, 2019	18.15	18.25	18.15	18.20	18.20	84,403
Aug 09, 2019	18.24	18.28	18.20	18.20	18.20	16,786
Aug 08, 2019	18.29	18.32	18.28	18.29	18.29	11,380
Aug 07, 2019	18.05	18.28	18.01	18.26	18.26	27,036
Aug 06, 2019	18.20	18.21	18.05	18.12	18.12	22,134
Aug 02, 2019	-	-	-	-	-	-
Aug 01, 2019	-	-	-	-	-	-
Jul 31, 2019	18.14	18.18	18.10	18.17	18.17	8,703
Jul 30, 2019	18.17	18.25	18.15	18.18	18.18	13,983
Jul 29, 2019	18.22	18.24	18.19	18.19	18.19	16,260
Jul 26, 2019	18.12	18.20	18.12	18.17	18.17	6,093
Jul 25, 2019	18.17	18.17	18.11	18.12	18.12	14,402
Jul 24, 2019	18.16	18.19	18.13	18.17	18.17	20,279
Jul 24, 2019	0.0675 Dividend
Jul 23, 2019	18.14	18.22	18.06	18.19	18.12	13,962
Jul 22, 2019	18.10	18.10	18.05	18.09	18.02	19,130
Jul 19, 2019	18.10	18.10	18.04	18.08	18.01	14,389
Jul 18, 2019	18.04	18.12	18.04	18.05	17.98	17,144
Jul 17, 2019	18.03	18.07	18.03	18.05	17.98	16,562
Jul 16, 2019	18.04	18.07	18.00	18.00	17.93	17,624
Jul 15, 2019	18.04	18.11	18.00	18.04	17.97	10,944
Jul 12, 2019	18.03	18.05	18.02	18.02	17.95	8,774
Jul 11, 2019	18.15	18.15	18.04	18.05	17.98	10,648
Jul 10, 2019	18.09	18.13	18.06	18.11	18.04	9,690
Jul 09, 2019	18.00	18.06	18.00	18.03	17.96	7,649
Jul 08, 2019	18.01	18.04	17.96	18.02	17.95	25,168
Jul 05, 2019	18.04	18.04	17.93	17.99	17.92	13,932
Jul 04, 2019	18.06	18.09	18.03	18.06	17.99	13,777
Jul 03, 2019	17.85	18.09	17.85	18.09	18.02	15,483
Jul 02, 2019	17.72	17.86	17.72	17.84	17.77	18,615
Jun 28, 2019	17.68	17.75	17.66	17.72	17.65	6,764
Jun 27, 2019	17.63	17.68	17.55	17.65	17.58	26,995
Jun 26, 2019	17.87	17.87	17.55	17.55	17.48	38,399
Jun 25, 2019	17.94	17.94	17.85	17.85	17.78	12,088
Jun 24, 2019	18.00	18.00	17.93	17.93	17.86	6,890
Jun 21, 2019	17.94	17.97	17.90	17.96	17.89	9,184
Jun 21, 2019	0.0675 Dividend
Jun 20, 2019	18.08	18.10	18.02	18.02	17.89	14,454
Jun 19, 2019	18.12	18.12	18.04	18.04	17.91	14,192
Jun 18, 2019	18.00	18.13	18.00	18.12	17.99	32,765
Jun 17, 2019	17.95	18.03	17.95	18.02	17.89	26,243
Jun 14, 2019	17.92	18.00	17.92	17.99	17.86	12,642
Jun 13, 2019	17.97	17.98	17.94	17.95	17.82	30,000
Jun 12, 2019	17.92	17.94	17.91	17.94	17.81	20,770
Jun 11, 2019	17.95	17.95	17.88	17.88	17.75	11,599
Jun 10, 2019	17.93	17.99	17.90	17.95	17.82	18,273
Jun 07, 2019	17.80	17.93	17.80	17.92	17.79	18,621
Jun 06, 2019	17.73	17.82	17.72	17.82	17.69	16,085
Jun 05, 2019	17.62	17.73	17.62	17.69	17.56	36,320
Jun 04, 2019	17.61	17.61	17.50	17.60	17.47	18,234
Jun 03, 2019	17.76	17.76	17.59	17.61	17.48	34,364
May 31, 2019	17.60	17.64	17.55	17.62	17.49	24,967
May 30, 2019	17.65	17.68	17.63	17.66	17.53	18,265
May 29, 2019	17.77	17.77	17.65	17.65	17.52	6,373
May 28, 2019	17.88	17.92	17.75	17.75	17.62	20,964
May 27, 2019	17.82	17.88	17.80	17.80	17.67	25,888
May 24, 2019	17.84	17.84	17.76	17.77	17.64	18,904
May 24, 2019	0.0675 Dividend
May 23, 2019	17.85	17.87	17.78	17.84	17.64	20,516
May 22, 2019	17.85	17.85	17.80	17.85	17.65	14,824
May 21, 2019	17.75	17.83	17.75	17.83	17.63	14,405
May 17, 2019	17.74	17.79	17.74	17.79	17.59	8,789
May 16, 2019	17.77	17.81	17.75	17.78	17.58	31,967
May 15, 2019	17.76	17.76	17.71	17.72	17.52	24,095
May 14, 2019	17.78	17.78	17.71	17.72	17.52	7,423
May 13, 2019	17.63	17.72	17.60	17.71	17.51	8,498
May 10, 2019	17.55	17.68	17.53	17.62	17.42	24,092
May 09, 2019	17.55	17.55	17.50	17.53	17.33	29,578
May 08, 2019	17.59	17.65	17.57	17.57	17.37	39,384
May 07, 2019	17.58	17.63	17.54	17.54	17.34	11,651
May 06, 2019	17.49	17.60	17.49	17.60	17.40	16,368
May 03, 2019	17.49	17.55	17.49	17.55	17.35	12,038
May 02, 2019	17.58	17.58	17.45	17.50	17.30	22,853
May 01, 2019	17.54	17.58	17.52	17.54	17.34	27,208
Apr 30, 2019	17.52	17.56	17.50	17.54	17.34	23,337
Apr 29, 2019	17.55	17.61	17.50	17.52	17.32	31,144
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...