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
Nov. 15, 2019	18.93	19.02	18.90	19.02	19.02	12,302
Nov. 14, 2019	18.85	18.93	18.85	18.93	18.93	21,260
Nov. 13, 2019	18.84	18.86	18.77	18.83	18.83	17,165
Nov. 12, 2019	18.83	18.83	18.70	18.75	18.75	25,673
Nov. 11, 2019	18.83	18.83	18.75	18.76	18.76	18,611
Nov. 08, 2019	18.79	18.80	18.65	18.73	18.73	26,631
Nov. 07, 2019	18.84	18.85	18.78	18.78	18.78	24,511
Nov. 06, 2019	18.70	18.84	18.70	18.80	18.80	15,851
Nov. 05, 2019	18.85	18.85	18.62	18.68	18.68	51,541
Nov. 04, 2019	18.94	18.94	18.80	18.82	18.82	27,487
Nov. 01, 2019	18.85	18.90	18.83	18.90	18.90	17,900
Oct. 31, 2019	18.78	18.84	18.78	18.84	18.84	15,210
Oct. 30, 2019	18.71	18.78	18.69	18.78	18.78	27,879
Oct. 29, 2019	18.77	18.78	18.68	18.68	18.68	32,804
Oct. 28, 2019	18.88	18.88	18.75	18.76	18.76	27,218
Oct. 25, 2019	18.89	18.89	18.81	18.83	18.83	16,224
Oct. 24, 2019	18.88	18.90	18.83	18.89	18.89	17,573
Oct. 24, 2019	0.0675 Dividend
Oct. 23, 2019	19.00	19.00	18.90	18.91	18.84	38,557
Oct. 22, 2019	19.01	19.03	18.99	18.99	18.92	18,622
Oct. 21, 2019	18.98	18.98	18.92	18.96	18.89	10,413
Oct. 18, 2019	18.97	18.99	18.94	18.97	18.90	45,802
Oct. 17, 2019	19.01	19.04	18.97	18.97	18.90	25,628
Oct. 16, 2019	19.04	19.04	18.98	19.02	18.95	27,143
Oct. 15, 2019	19.03	19.13	19.03	19.08	19.01	14,967
Oct. 11, 2019	19.28	19.28	19.06	19.06	18.99	27,429
Oct. 10, 2019	19.31	19.31	19.23	19.27	19.20	26,501
Oct. 09, 2019	19.26	19.31	19.23	19.27	19.20	19,332
Oct. 08, 2019	19.18	19.32	19.16	19.27	19.20	21,527
Oct. 07, 2019	19.11	19.23	19.10	19.21	19.14	21,645
Oct. 04, 2019	19.01	19.13	19.01	19.12	19.05	27,190
Oct. 03, 2019	18.81	18.99	18.80	18.99	18.92	40,880
Oct. 02, 2019	18.76	18.79	18.68	18.78	18.71	11,362
Oct. 01, 2019	18.98	18.98	18.78	18.82	18.75	26,147
Sep. 30, 2019	18.94	19.03	18.93	18.98	18.91	23,543
Sep. 27, 2019	19.06	19.06	18.93	18.93	18.86	27,586
Sep. 26, 2019	18.93	19.04	18.93	19.00	18.93	17,429
Sep. 25, 2019	18.79	18.92	18.79	18.92	18.85	18,923
Sep. 24, 2019	18.70	18.88	18.69	18.79	18.72	63,355
Sep. 23, 2019	18.83	18.85	18.78	18.79	18.72	21,137
Sep. 23, 2019	0.0675 Dividend
Sep. 20, 2019	18.81	18.91	18.81	18.90	18.77	16,608
Sep. 19, 2019	18.74	18.82	18.74	18.77	18.64	13,287
Sep. 18, 2019	18.73	18.74	18.69	18.71	18.58	26,179
Sep. 17, 2019	18.53	18.71	18.53	18.69	18.56	19,343
Sep. 16, 2019	18.41	18.54	18.41	18.52	18.39	30,469
Sep. 13, 2019	18.36	18.41	18.32	18.33	18.20	32,236
Sep. 12, 2019	18.33	18.39	18.33	18.35	18.22	30,587
Sep. 11, 2019	18.41	18.41	18.28	18.33	18.20	43,870
Sep. 10, 2019	18.49	18.50	18.38	18.40	18.27	46,076
Sep. 09, 2019	18.60	18.60	18.47	18.52	18.39	54,366
Sep. 06, 2019	18.68	18.68	18.55	18.56	18.43	25,969
Sep. 05, 2019	18.72	18.73	18.65	18.66	18.53	29,795
Sep. 04, 2019	18.66	18.72	18.66	18.71	18.58	64,015
Sep. 03, 2019	18.54	18.65	18.52	18.65	18.52	25,780
Aug. 30, 2019	18.50	18.59	18.50	18.59	18.46	22,131
Aug. 29, 2019	18.50	18.50	18.45	18.49	18.36	40,295
Aug. 28, 2019	18.39	18.46	18.38	18.45	18.32	48,053
Aug. 27, 2019	18.33	18.40	18.33	18.37	18.24	76,850
Aug. 26, 2019	18.28	18.33	18.28	18.28	18.15	17,171
Aug. 23, 2019	18.42	18.42	18.23	18.23	18.10	21,089
Aug. 23, 2019	0.0675 Dividend
Aug. 22, 2019	-	-	-	-	-	-
Aug. 21, 2019	18.54	18.56	18.48	18.53	18.40	21,572
Aug. 20, 2019	18.46	18.57	18.45	18.51	18.38	35,114
Aug. 19, 2019	18.41	18.51	18.40	18.49	18.36	12,265
Aug. 16, 2019	18.31	18.36	18.27	18.32	18.19	15,308
Aug. 15, 2019	18.21	18.32	18.21	18.24	18.11	17,423
Aug. 14, 2019	18.27	18.27	18.15	18.22	18.09	19,128
Aug. 13, 2019	18.24	18.33	18.19	18.31	18.18	12,246
Aug. 12, 2019	18.15	18.25	18.15	18.20	18.07	84,403
Aug. 09, 2019	18.24	18.28	18.20	18.20	18.07	16,786
Aug. 08, 2019	18.29	18.32	18.28	18.29	18.16	11,380
Aug. 07, 2019	18.05	18.28	18.01	18.26	18.13	27,036
Aug. 06, 2019	18.20	18.21	18.05	18.12	17.99	22,134
Aug. 02, 2019	-	-	-	-	-	-
Aug. 01, 2019	-	-	-	-	-	-
Jul. 31, 2019	18.14	18.18	18.10	18.17	18.04	8,703
Jul. 30, 2019	18.17	18.25	18.15	18.18	18.05	13,983
Jul. 29, 2019	18.22	18.24	18.19	18.19	18.06	16,260
Jul. 26, 2019	18.12	18.20	18.12	18.17	18.04	6,093
Jul. 25, 2019	18.17	18.17	18.11	18.12	17.99	14,402
Jul. 24, 2019	18.16	18.19	18.13	18.17	18.04	20,279
Jul. 24, 2019	0.0675 Dividend
Jul. 23, 2019	18.14	18.22	18.06	18.19	17.99	13,962
Jul. 22, 2019	18.10	18.10	18.05	18.09	17.89	19,130
Jul. 19, 2019	18.10	18.10	18.04	18.08	17.88	14,389
Jul. 18, 2019	18.04	18.12	18.04	18.05	17.85	17,144
Jul. 17, 2019	18.03	18.07	18.03	18.05	17.85	16,562
Jul. 16, 2019	18.04	18.07	18.00	18.00	17.81	17,624
Jul. 15, 2019	18.04	18.11	18.00	18.04	17.84	10,944
Jul. 12, 2019	18.03	18.05	18.02	18.02	17.83	8,774
Jul. 11, 2019	18.15	18.15	18.04	18.05	17.85	10,648
Jul. 10, 2019	18.09	18.13	18.06	18.11	17.91	9,690
Jul. 09, 2019	18.00	18.06	18.00	18.03	17.84	7,649
Jul. 08, 2019	18.01	18.04	17.96	18.02	17.83	25,168
Jul. 05, 2019	18.04	18.04	17.93	17.99	17.80	13,932
Jul. 04, 2019	18.06	18.09	18.03	18.06	17.86	13,777
Jul. 03, 2019	17.85	18.09	17.85	18.09	17.89	15,483
Jul. 02, 2019	17.72	17.86	17.72	17.84	17.65	18,615
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...