Canada markets closed

CI Canadian REIT ETF (RIT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.98-0.42 (-2.06%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202220.2620.2619.9619.9819.9832,400
Jan. 20, 202220.6620.6620.3920.4020.4025,300
Jan. 19, 202220.7520.7520.5520.5520.5511,200
Jan. 18, 202220.6020.7120.6020.6520.6522,200
Jan. 17, 202220.6620.7420.6520.7320.7315,600
Jan. 14, 202220.7120.7120.4720.5320.5321,800
Jan. 13, 202220.6420.7720.6420.7320.7315,200
Jan. 12, 202220.8020.8020.6520.6820.6818,300
Jan. 11, 202220.6220.7020.5220.6820.6811,500
Jan. 10, 202220.5620.6020.4720.5820.5831,200
Jan. 07, 202220.7720.7720.6120.6720.6716,900
Jan. 06, 202220.7220.8020.6520.7620.7618,600
Jan. 05, 202220.9821.0020.6920.6920.6921,600
Jan. 04, 202221.2021.2020.9520.9620.9629,300
Dec. 31, 202121.1721.2121.0621.2121.2117,000
Dec. 30, 202120.9521.1320.9521.1121.119,200
Dec. 29, 202120.7921.0020.7820.9820.9812,900
Dec. 24, 202120.8120.8220.7320.7520.759,400
Dec. 23, 202120.7020.7820.6620.7520.7512,500
Dec. 22, 202120.4620.6620.4620.6620.663,500
Dec. 22, 20210.068 Dividend
Dec. 21, 202120.4120.6020.4120.5320.465,800
Dec. 20, 202120.2920.3220.1420.2520.1829,600
Dec. 17, 202120.3420.6020.3220.5320.466,300
Dec. 16, 202120.5020.5320.3820.4120.3420,800
Dec. 15, 202120.2720.4820.2420.4820.4114,400
Dec. 14, 202120.3620.4020.2520.3020.238,300
Dec. 13, 202120.3920.4320.3020.4320.364,400
Dec. 10, 202120.4320.4320.3520.3820.316,800
Dec. 09, 202120.4220.4620.3920.4320.367,600
Dec. 08, 202120.5320.5320.4220.4420.378,100
Dec. 07, 202120.4720.6420.4620.4720.4014,000
Dec. 06, 202120.1720.5220.1720.4420.3741,100
Dec. 03, 202120.3720.3720.0520.1220.0522,600
Dec. 02, 202119.9520.3019.9520.2820.217,900
Dec. 01, 202120.2020.3319.8919.8919.8253,300
Nov. 30, 202120.5920.5920.0020.0219.9517,700
Nov. 29, 202120.5320.6520.5320.6020.5315,600
Nov. 26, 202120.6820.6820.4320.4520.3820,700
Nov. 25, 202120.8020.9020.8020.8820.816,200
Nov. 24, 202120.6320.8020.5920.8020.736,400
Nov. 23, 202120.6620.6620.5620.6420.5714,100
Nov. 23, 20210.068 Dividend
Nov. 22, 202120.8120.8120.6520.6920.559,500
Nov. 19, 202120.7520.8520.7420.7820.6417,000
Nov. 18, 202120.7720.8420.7620.8420.7013,900
Nov. 17, 202120.9620.9620.7120.8320.6910,500
Nov. 16, 202120.9020.9320.8720.8920.7514,100
Nov. 15, 202120.9620.9620.8820.8820.7417,700
Nov. 12, 202120.9320.9820.9020.9120.7713,200
Nov. 11, 202120.9921.0020.8720.9120.7711,400
Nov. 10, 202121.0721.0820.9520.9820.8412,400
Nov. 09, 202120.9821.1320.9821.0720.9311,000
Nov. 08, 202121.1321.1320.9420.9620.8217,000
Nov. 05, 202121.1121.2121.0821.1120.9718,900
Nov. 04, 202121.1321.2021.0921.1220.9814,700
Nov. 03, 202120.9021.0820.9021.0820.9410,500
Nov. 02, 202120.8820.9020.8220.8620.728,400
Nov. 01, 202120.8420.8620.6820.8220.6826,800
Oct. 29, 202120.7120.8620.7120.8020.669,200
Oct. 28, 202120.7020.8220.6520.8120.6714,600
Oct. 27, 202120.7420.7520.6320.7020.5624,300
Oct. 26, 202120.8320.8320.6420.6920.5510,000
Oct. 25, 202120.7020.7720.6620.7620.6213,000
Oct. 22, 202120.5820.8120.5820.7620.626,800
Oct. 22, 20210.068 Dividend
Oct. 21, 202120.5920.6420.5720.6420.4414,600
Oct. 20, 202120.4820.6520.4820.6520.456,700
Oct. 19, 202120.3720.5220.3320.4620.2629,100
Oct. 18, 202120.2620.3320.1920.3220.1211,000
Oct. 15, 202120.3020.3020.2620.3020.108,100
Oct. 14, 202120.4020.4020.3020.3020.109,500
Oct. 13, 202120.0120.3620.0120.3520.1514,300
Oct. 12, 202119.8920.0419.8520.0219.8211,100
Oct. 08, 202119.9519.9719.8919.9319.733,300
Oct. 07, 202119.8020.0019.8019.9119.7112,600
Oct. 06, 202119.7219.7619.5519.7619.576,200
Oct. 05, 202119.7419.7519.5219.7119.525,700
Oct. 04, 202119.7719.8319.7019.7419.5524,800
Oct. 01, 202119.7119.8119.5919.8019.609,200
Sep. 30, 202119.8019.8019.6319.7119.5210,900
Sep. 29, 202119.8319.9119.8119.8119.615,700
Sep. 28, 202119.9419.9419.7019.7119.5229,600
Sep. 27, 202120.1020.1019.9419.9619.7625,000
Sep. 24, 202120.2620.2620.0820.1019.9030,400
Sep. 23, 202120.3720.4120.2520.2620.0621,000
Sep. 22, 202120.1920.3320.1620.3120.1111,500
Sep. 22, 20210.068 Dividend
Sep. 21, 202120.0520.2520.0520.2219.9510,500
Sep. 20, 202120.2520.2519.9020.0519.7939,000
Sep. 17, 202120.3820.4420.3520.3620.0912,400
Sep. 16, 202120.3620.4020.3320.3820.1110,400
Sep. 15, 202120.3020.3920.2720.3720.1010,500
Sep. 14, 202120.3120.3620.3020.3020.0313,000
Sep. 13, 202120.3320.3920.2320.3120.0410,300
Sep. 10, 202120.4520.4520.2520.2519.9826,600
Sep. 09, 202120.4520.5320.4420.4520.1826,000
Sep. 08, 202120.2520.4520.2420.4520.1812,700
Sep. 07, 202120.4620.4620.2520.3220.0513,800
Sep. 03, 202120.5320.5320.3820.4520.1811,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...