CI Canadian REIT ETF (RIT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 20.26 | 20.26 | 19.96 | 19.98 | 19.98 | 32,400 |
| Jan. 20, 2022 | 20.66 | 20.66 | 20.39 | 20.40 | 20.40 | 25,300 |
| Jan. 19, 2022 | 20.75 | 20.75 | 20.55 | 20.55 | 20.55 | 11,200 |
| Jan. 18, 2022 | 20.60 | 20.71 | 20.60 | 20.65 | 20.65 | 22,200 |
| Jan. 17, 2022 | 20.66 | 20.74 | 20.65 | 20.73 | 20.73 | 15,600 |
| Jan. 14, 2022 | 20.71 | 20.71 | 20.47 | 20.53 | 20.53 | 21,800 |
| Jan. 13, 2022 | 20.64 | 20.77 | 20.64 | 20.73 | 20.73 | 15,200 |
| Jan. 12, 2022 | 20.80 | 20.80 | 20.65 | 20.68 | 20.68 | 18,300 |
| Jan. 11, 2022 | 20.62 | 20.70 | 20.52 | 20.68 | 20.68 | 11,500 |
| Jan. 10, 2022 | 20.56 | 20.60 | 20.47 | 20.58 | 20.58 | 31,200 |
| Jan. 07, 2022 | 20.77 | 20.77 | 20.61 | 20.67 | 20.67 | 16,900 |
| Jan. 06, 2022 | 20.72 | 20.80 | 20.65 | 20.76 | 20.76 | 18,600 |
| Jan. 05, 2022 | 20.98 | 21.00 | 20.69 | 20.69 | 20.69 | 21,600 |
| Jan. 04, 2022 | 21.20 | 21.20 | 20.95 | 20.96 | 20.96 | 29,300 |
| Dec. 31, 2021 | 21.17 | 21.21 | 21.06 | 21.21 | 21.21 | 17,000 |
| Dec. 30, 2021 | 20.95 | 21.13 | 20.95 | 21.11 | 21.11 | 9,200 |
| Dec. 29, 2021 | 20.79 | 21.00 | 20.78 | 20.98 | 20.98 | 12,900 |
| Dec. 24, 2021 | 20.81 | 20.82 | 20.73 | 20.75 | 20.75 | 9,400 |
| Dec. 23, 2021 | 20.70 | 20.78 | 20.66 | 20.75 | 20.75 | 12,500 |
| Dec. 22, 2021 | 20.46 | 20.66 | 20.46 | 20.66 | 20.66 | 3,500 |
| Dec. 22, 2021 | 0.068 Dividend | |||||
| Dec. 21, 2021 | 20.41 | 20.60 | 20.41 | 20.53 | 20.46 | 5,800 |
| Dec. 20, 2021 | 20.29 | 20.32 | 20.14 | 20.25 | 20.18 | 29,600 |
| Dec. 17, 2021 | 20.34 | 20.60 | 20.32 | 20.53 | 20.46 | 6,300 |
| Dec. 16, 2021 | 20.50 | 20.53 | 20.38 | 20.41 | 20.34 | 20,800 |
| Dec. 15, 2021 | 20.27 | 20.48 | 20.24 | 20.48 | 20.41 | 14,400 |
| Dec. 14, 2021 | 20.36 | 20.40 | 20.25 | 20.30 | 20.23 | 8,300 |
| Dec. 13, 2021 | 20.39 | 20.43 | 20.30 | 20.43 | 20.36 | 4,400 |
| Dec. 10, 2021 | 20.43 | 20.43 | 20.35 | 20.38 | 20.31 | 6,800 |
| Dec. 09, 2021 | 20.42 | 20.46 | 20.39 | 20.43 | 20.36 | 7,600 |
| Dec. 08, 2021 | 20.53 | 20.53 | 20.42 | 20.44 | 20.37 | 8,100 |
| Dec. 07, 2021 | 20.47 | 20.64 | 20.46 | 20.47 | 20.40 | 14,000 |
| Dec. 06, 2021 | 20.17 | 20.52 | 20.17 | 20.44 | 20.37 | 41,100 |
| Dec. 03, 2021 | 20.37 | 20.37 | 20.05 | 20.12 | 20.05 | 22,600 |
| Dec. 02, 2021 | 19.95 | 20.30 | 19.95 | 20.28 | 20.21 | 7,900 |
| Dec. 01, 2021 | 20.20 | 20.33 | 19.89 | 19.89 | 19.82 | 53,300 |
| Nov. 30, 2021 | 20.59 | 20.59 | 20.00 | 20.02 | 19.95 | 17,700 |
| Nov. 29, 2021 | 20.53 | 20.65 | 20.53 | 20.60 | 20.53 | 15,600 |
| Nov. 26, 2021 | 20.68 | 20.68 | 20.43 | 20.45 | 20.38 | 20,700 |
| Nov. 25, 2021 | 20.80 | 20.90 | 20.80 | 20.88 | 20.81 | 6,200 |
| Nov. 24, 2021 | 20.63 | 20.80 | 20.59 | 20.80 | 20.73 | 6,400 |
| Nov. 23, 2021 | 20.66 | 20.66 | 20.56 | 20.64 | 20.57 | 14,100 |
| Nov. 23, 2021 | 0.068 Dividend | |||||
| Nov. 22, 2021 | 20.81 | 20.81 | 20.65 | 20.69 | 20.55 | 9,500 |
| Nov. 19, 2021 | 20.75 | 20.85 | 20.74 | 20.78 | 20.64 | 17,000 |
| Nov. 18, 2021 | 20.77 | 20.84 | 20.76 | 20.84 | 20.70 | 13,900 |
| Nov. 17, 2021 | 20.96 | 20.96 | 20.71 | 20.83 | 20.69 | 10,500 |
| Nov. 16, 2021 | 20.90 | 20.93 | 20.87 | 20.89 | 20.75 | 14,100 |
| Nov. 15, 2021 | 20.96 | 20.96 | 20.88 | 20.88 | 20.74 | 17,700 |
| Nov. 12, 2021 | 20.93 | 20.98 | 20.90 | 20.91 | 20.77 | 13,200 |
| Nov. 11, 2021 | 20.99 | 21.00 | 20.87 | 20.91 | 20.77 | 11,400 |
| Nov. 10, 2021 | 21.07 | 21.08 | 20.95 | 20.98 | 20.84 | 12,400 |
| Nov. 09, 2021 | 20.98 | 21.13 | 20.98 | 21.07 | 20.93 | 11,000 |
| Nov. 08, 2021 | 21.13 | 21.13 | 20.94 | 20.96 | 20.82 | 17,000 |
| Nov. 05, 2021 | 21.11 | 21.21 | 21.08 | 21.11 | 20.97 | 18,900 |
| Nov. 04, 2021 | 21.13 | 21.20 | 21.09 | 21.12 | 20.98 | 14,700 |
| Nov. 03, 2021 | 20.90 | 21.08 | 20.90 | 21.08 | 20.94 | 10,500 |
| Nov. 02, 2021 | 20.88 | 20.90 | 20.82 | 20.86 | 20.72 | 8,400 |
| Nov. 01, 2021 | 20.84 | 20.86 | 20.68 | 20.82 | 20.68 | 26,800 |
| Oct. 29, 2021 | 20.71 | 20.86 | 20.71 | 20.80 | 20.66 | 9,200 |
| Oct. 28, 2021 | 20.70 | 20.82 | 20.65 | 20.81 | 20.67 | 14,600 |
| Oct. 27, 2021 | 20.74 | 20.75 | 20.63 | 20.70 | 20.56 | 24,300 |
| Oct. 26, 2021 | 20.83 | 20.83 | 20.64 | 20.69 | 20.55 | 10,000 |
| Oct. 25, 2021 | 20.70 | 20.77 | 20.66 | 20.76 | 20.62 | 13,000 |
| Oct. 22, 2021 | 20.58 | 20.81 | 20.58 | 20.76 | 20.62 | 6,800 |
| Oct. 22, 2021 | 0.068 Dividend | |||||
| Oct. 21, 2021 | 20.59 | 20.64 | 20.57 | 20.64 | 20.44 | 14,600 |
| Oct. 20, 2021 | 20.48 | 20.65 | 20.48 | 20.65 | 20.45 | 6,700 |
| Oct. 19, 2021 | 20.37 | 20.52 | 20.33 | 20.46 | 20.26 | 29,100 |
| Oct. 18, 2021 | 20.26 | 20.33 | 20.19 | 20.32 | 20.12 | 11,000 |
| Oct. 15, 2021 | 20.30 | 20.30 | 20.26 | 20.30 | 20.10 | 8,100 |
| Oct. 14, 2021 | 20.40 | 20.40 | 20.30 | 20.30 | 20.10 | 9,500 |
| Oct. 13, 2021 | 20.01 | 20.36 | 20.01 | 20.35 | 20.15 | 14,300 |
| Oct. 12, 2021 | 19.89 | 20.04 | 19.85 | 20.02 | 19.82 | 11,100 |
| Oct. 08, 2021 | 19.95 | 19.97 | 19.89 | 19.93 | 19.73 | 3,300 |
| Oct. 07, 2021 | 19.80 | 20.00 | 19.80 | 19.91 | 19.71 | 12,600 |
| Oct. 06, 2021 | 19.72 | 19.76 | 19.55 | 19.76 | 19.57 | 6,200 |
| Oct. 05, 2021 | 19.74 | 19.75 | 19.52 | 19.71 | 19.52 | 5,700 |
| Oct. 04, 2021 | 19.77 | 19.83 | 19.70 | 19.74 | 19.55 | 24,800 |
| Oct. 01, 2021 | 19.71 | 19.81 | 19.59 | 19.80 | 19.60 | 9,200 |
| Sep. 30, 2021 | 19.80 | 19.80 | 19.63 | 19.71 | 19.52 | 10,900 |
| Sep. 29, 2021 | 19.83 | 19.91 | 19.81 | 19.81 | 19.61 | 5,700 |
| Sep. 28, 2021 | 19.94 | 19.94 | 19.70 | 19.71 | 19.52 | 29,600 |
| Sep. 27, 2021 | 20.10 | 20.10 | 19.94 | 19.96 | 19.76 | 25,000 |
| Sep. 24, 2021 | 20.26 | 20.26 | 20.08 | 20.10 | 19.90 | 30,400 |
| Sep. 23, 2021 | 20.37 | 20.41 | 20.25 | 20.26 | 20.06 | 21,000 |
| Sep. 22, 2021 | 20.19 | 20.33 | 20.16 | 20.31 | 20.11 | 11,500 |
| Sep. 22, 2021 | 0.068 Dividend | |||||
| Sep. 21, 2021 | 20.05 | 20.25 | 20.05 | 20.22 | 19.95 | 10,500 |
| Sep. 20, 2021 | 20.25 | 20.25 | 19.90 | 20.05 | 19.79 | 39,000 |
| Sep. 17, 2021 | 20.38 | 20.44 | 20.35 | 20.36 | 20.09 | 12,400 |
| Sep. 16, 2021 | 20.36 | 20.40 | 20.33 | 20.38 | 20.11 | 10,400 |
| Sep. 15, 2021 | 20.30 | 20.39 | 20.27 | 20.37 | 20.10 | 10,500 |
| Sep. 14, 2021 | 20.31 | 20.36 | 20.30 | 20.30 | 20.03 | 13,000 |
| Sep. 13, 2021 | 20.33 | 20.39 | 20.23 | 20.31 | 20.04 | 10,300 |
| Sep. 10, 2021 | 20.45 | 20.45 | 20.25 | 20.25 | 19.98 | 26,600 |
| Sep. 09, 2021 | 20.45 | 20.53 | 20.44 | 20.45 | 20.18 | 26,000 |
| Sep. 08, 2021 | 20.25 | 20.45 | 20.24 | 20.45 | 20.18 | 12,700 |
| Sep. 07, 2021 | 20.46 | 20.46 | 20.25 | 20.32 | 20.05 | 13,800 |
| Sep. 03, 2021 | 20.53 | 20.53 | 20.38 | 20.45 | 20.18 | 11,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
