RIT.TO - CI First Asset Canadian REIT ETF Common

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 201918.9319.0218.9019.0219.0212,302
Nov. 14, 201918.8518.9318.8518.9318.9321,260
Nov. 13, 201918.8418.8618.7718.8318.8317,165
Nov. 12, 201918.8318.8318.7018.7518.7525,673
Nov. 11, 201918.8318.8318.7518.7618.7618,611
Nov. 08, 201918.7918.8018.6518.7318.7326,631
Nov. 07, 201918.8418.8518.7818.7818.7824,511
Nov. 06, 201918.7018.8418.7018.8018.8015,851
Nov. 05, 201918.8518.8518.6218.6818.6851,541
Nov. 04, 201918.9418.9418.8018.8218.8227,487
Nov. 01, 201918.8518.9018.8318.9018.9017,900
Oct. 31, 201918.7818.8418.7818.8418.8415,210
Oct. 30, 201918.7118.7818.6918.7818.7827,879
Oct. 29, 201918.7718.7818.6818.6818.6832,804
Oct. 28, 201918.8818.8818.7518.7618.7627,218
Oct. 25, 201918.8918.8918.8118.8318.8316,224
Oct. 24, 201918.8818.9018.8318.8918.8917,573
Oct. 24, 20190.0675 Dividend
Oct. 23, 201919.0019.0018.9018.9118.8438,557
Oct. 22, 201919.0119.0318.9918.9918.9218,622
Oct. 21, 201918.9818.9818.9218.9618.8910,413
Oct. 18, 201918.9718.9918.9418.9718.9045,802
Oct. 17, 201919.0119.0418.9718.9718.9025,628
Oct. 16, 201919.0419.0418.9819.0218.9527,143
Oct. 15, 201919.0319.1319.0319.0819.0114,967
Oct. 11, 201919.2819.2819.0619.0618.9927,429
Oct. 10, 201919.3119.3119.2319.2719.2026,501
Oct. 09, 201919.2619.3119.2319.2719.2019,332
Oct. 08, 201919.1819.3219.1619.2719.2021,527
Oct. 07, 201919.1119.2319.1019.2119.1421,645
Oct. 04, 201919.0119.1319.0119.1219.0527,190
Oct. 03, 201918.8118.9918.8018.9918.9240,880
Oct. 02, 201918.7618.7918.6818.7818.7111,362
Oct. 01, 201918.9818.9818.7818.8218.7526,147
Sep. 30, 201918.9419.0318.9318.9818.9123,543
Sep. 27, 201919.0619.0618.9318.9318.8627,586
Sep. 26, 201918.9319.0418.9319.0018.9317,429
Sep. 25, 201918.7918.9218.7918.9218.8518,923
Sep. 24, 201918.7018.8818.6918.7918.7263,355
Sep. 23, 201918.8318.8518.7818.7918.7221,137
Sep. 23, 20190.0675 Dividend
Sep. 20, 201918.8118.9118.8118.9018.7716,608
Sep. 19, 201918.7418.8218.7418.7718.6413,287
Sep. 18, 201918.7318.7418.6918.7118.5826,179
Sep. 17, 201918.5318.7118.5318.6918.5619,343
Sep. 16, 201918.4118.5418.4118.5218.3930,469
Sep. 13, 201918.3618.4118.3218.3318.2032,236
Sep. 12, 201918.3318.3918.3318.3518.2230,587
Sep. 11, 201918.4118.4118.2818.3318.2043,870
Sep. 10, 201918.4918.5018.3818.4018.2746,076
Sep. 09, 201918.6018.6018.4718.5218.3954,366
Sep. 06, 201918.6818.6818.5518.5618.4325,969
Sep. 05, 201918.7218.7318.6518.6618.5329,795
Sep. 04, 201918.6618.7218.6618.7118.5864,015
Sep. 03, 201918.5418.6518.5218.6518.5225,780
Aug. 30, 201918.5018.5918.5018.5918.4622,131
Aug. 29, 201918.5018.5018.4518.4918.3640,295
Aug. 28, 201918.3918.4618.3818.4518.3248,053
Aug. 27, 201918.3318.4018.3318.3718.2476,850
Aug. 26, 201918.2818.3318.2818.2818.1517,171
Aug. 23, 201918.4218.4218.2318.2318.1021,089
Aug. 23, 20190.0675 Dividend
Aug. 22, 2019------
Aug. 21, 201918.5418.5618.4818.5318.4021,572
Aug. 20, 201918.4618.5718.4518.5118.3835,114
Aug. 19, 201918.4118.5118.4018.4918.3612,265
Aug. 16, 201918.3118.3618.2718.3218.1915,308
Aug. 15, 201918.2118.3218.2118.2418.1117,423
Aug. 14, 201918.2718.2718.1518.2218.0919,128
Aug. 13, 201918.2418.3318.1918.3118.1812,246
Aug. 12, 201918.1518.2518.1518.2018.0784,403
Aug. 09, 201918.2418.2818.2018.2018.0716,786
Aug. 08, 201918.2918.3218.2818.2918.1611,380
Aug. 07, 201918.0518.2818.0118.2618.1327,036
Aug. 06, 201918.2018.2118.0518.1217.9922,134
Aug. 02, 2019------
Aug. 01, 2019------
Jul. 31, 201918.1418.1818.1018.1718.048,703
Jul. 30, 201918.1718.2518.1518.1818.0513,983
Jul. 29, 201918.2218.2418.1918.1918.0616,260
Jul. 26, 201918.1218.2018.1218.1718.046,093
Jul. 25, 201918.1718.1718.1118.1217.9914,402
Jul. 24, 201918.1618.1918.1318.1718.0420,279
Jul. 24, 20190.0675 Dividend
Jul. 23, 201918.1418.2218.0618.1917.9913,962
Jul. 22, 201918.1018.1018.0518.0917.8919,130
Jul. 19, 201918.1018.1018.0418.0817.8814,389
Jul. 18, 201918.0418.1218.0418.0517.8517,144
Jul. 17, 201918.0318.0718.0318.0517.8516,562
Jul. 16, 201918.0418.0718.0018.0017.8117,624
Jul. 15, 201918.0418.1118.0018.0417.8410,944
Jul. 12, 201918.0318.0518.0218.0217.838,774
Jul. 11, 201918.1518.1518.0418.0517.8510,648
Jul. 10, 201918.0918.1318.0618.1117.919,690
Jul. 09, 201918.0018.0618.0018.0317.847,649
Jul. 08, 201918.0118.0417.9618.0217.8325,168
Jul. 05, 201918.0418.0417.9317.9917.8013,932
Jul. 04, 201918.0618.0918.0318.0617.8613,777
Jul. 03, 201917.8518.0917.8518.0917.8915,483
Jul. 02, 201917.7217.8617.7217.8417.6518,615
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...