RIT.TO - CI First Asset Canadian REIT ETF Common

Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202015.1615.3015.1615.2415.249,088
Jul. 09, 2020------
Jul. 08, 2020------
Jul. 07, 2020------
Jul. 06, 2020------
Jul. 03, 2020------
Jul. 02, 202015.4615.6515.4615.5815.5823,595
Jun. 30, 202015.1615.3715.1615.3615.3649,727
Jun. 29, 202015.2015.2015.1115.1815.1812,627
Jun. 26, 202015.3615.3615.1015.1615.1623,016
Jun. 25, 202015.1515.3315.1515.3315.3311,457
Jun. 24, 202015.3615.3615.1015.2415.2428,167
Jun. 23, 202015.5215.5215.3515.4315.4313,446
Jun. 22, 202015.4215.5615.4115.5215.52151,135
Jun. 19, 202015.7615.7615.4415.4815.4829,100
Jun. 18, 202015.7115.7215.6315.6915.6917,226
Jun. 17, 202015.9715.9815.7215.7815.7836,486
Jun. 16, 202016.1116.1115.8015.8815.8817,903
Jun. 15, 202015.3215.8015.2215.7615.767,171
Jun. 12, 202015.4415.6115.3715.6015.6040,992
Jun. 11, 202015.3715.3715.1415.1615.1672,605
Jun. 10, 202016.0316.0315.7015.7815.7837,393
Jun. 09, 202016.1216.1215.9016.0016.0011,252
Jun. 08, 202016.1116.3016.1016.3016.3023,300
Jun. 05, 202015.5116.0315.5115.9215.9299,189
Jun. 04, 202015.3215.5115.2415.4415.4439,741
Jun. 03, 202014.9815.3214.9515.3215.3230,780
Jun. 02, 202014.9914.9914.8614.8814.8869,881
Jun. 01, 202014.8215.0314.8214.9314.9327,425
May 29, 202014.9414.9414.7514.9314.9315,238
May 28, 202015.0115.0114.9414.9414.9420,586
May 27, 202015.1915.1914.7414.9514.9527,563
May 26, 202015.0615.1615.0215.1115.1149,353
May 25, 202014.7114.9514.6314.9514.9540,911
May 22, 202014.6514.6514.5314.6414.6424,548
May 21, 202014.7214.8014.6114.6614.6674,401
May 20, 202014.7814.7814.5514.6714.6725,644
May 19, 202014.6014.6814.5014.6314.6340,410
May 15, 202014.0814.2514.0014.2214.2210,943
May 14, 202013.9214.1813.7314.1214.1236,307
May 13, 202014.3614.3613.9714.0014.00115,362
May 12, 202014.7614.7614.3914.3914.3956,337
May 11, 202014.8514.8714.7114.8114.8120,741
May 08, 202014.8514.9814.8514.9514.95268,913
May 07, 202014.8414.9014.7514.7814.788,925
May 06, 202014.9014.9014.6614.7114.7156,086
May 05, 202014.8314.9014.7314.7414.74114,350
May 04, 202014.7114.7214.5014.6314.6320,072
May 01, 202014.9814.9814.7914.9314.9392,945
Apr. 30, 202015.4015.4015.0815.2415.2448,748
Apr. 29, 202015.5415.6615.4915.5115.5136,900
Apr. 28, 202015.3915.4215.2315.3015.30126,098
Apr. 27, 202014.7915.2314.7515.2315.2335,321
Apr. 24, 202014.4414.6514.4214.6014.6017,121
Apr. 23, 202014.4414.5014.3414.4014.4039,426
Apr. 23, 20200.0675 Dividend
Apr. 22, 202014.7914.8014.5414.5414.4738,241
Apr. 21, 202014.9315.0014.5514.5514.4830,577
Apr. 20, 202014.8315.1014.7615.1015.0344,041
Apr. 17, 202015.0615.0914.8915.0114.9482,132
Apr. 16, 202014.8114.8114.5814.6714.6046,028
Apr. 15, 202014.8514.8514.6014.6714.6052,121
Apr. 14, 202015.0515.2614.8514.9914.92184,815
Apr. 13, 202015.4015.4014.7514.8414.7728,348
Apr. 09, 202015.3715.6715.2115.3915.3240,022
Apr. 08, 202014.4515.1814.4515.1815.1127,326
Apr. 07, 202014.2614.6614.2214.3514.28171,022
Apr. 06, 202013.7814.0913.7713.9613.9067,230
Apr. 03, 202013.7013.7313.3413.4913.4336,360
Apr. 02, 202013.5613.8413.5513.7313.6734,294
Apr. 01, 202013.9913.9913.5913.6313.5775,512
Mar. 31, 202014.1514.4714.1214.3214.2544,796
Mar. 30, 202014.1814.1813.7014.0814.0144,434
Mar. 27, 202013.8214.2713.5414.0513.98158,018
Mar. 26, 202014.0414.5213.8914.0013.94187,506
Mar. 25, 202013.0414.2213.0413.8613.80260,326
Mar. 24, 202012.7012.9912.4912.8312.77305,981
Mar. 24, 20200.0675 Dividend
Mar. 23, 202013.0413.0911.8111.9111.79273,241
Mar. 20, 202013.5013.9713.3213.4913.35158,342
Mar. 19, 202013.0513.2112.3613.1413.00147,027
Mar. 18, 202014.6314.6312.6013.2013.0697,896
Mar. 17, 202014.9715.2614.7015.0014.8563,923
Mar. 16, 202015.0515.4414.6515.0014.8553,148
Mar. 13, 202016.6916.7016.0116.7016.5362,231
Mar. 12, 202016.6316.6716.0916.1115.94444,950
Mar. 11, 202018.4918.4917.7017.7517.5741,846
Mar. 10, 202018.8518.8618.3018.5418.3560,279
Mar. 09, 202018.8618.8618.4518.4518.26104,836
Mar. 06, 202019.6619.6919.4519.5419.3447,618
Mar. 05, 202019.8319.9719.7619.8119.6145,574
Mar. 04, 202019.6119.9819.6119.9819.7738,627
Mar. 03, 202019.3819.6019.3419.4319.2375,231
Mar. 02, 202018.9119.2618.8819.2619.0637,468
Feb. 28, 202018.9619.0418.5818.7918.6064,554
Feb. 27, 202019.5019.5019.0919.4319.23102,071
Feb. 26, 202019.6319.8419.6319.6419.4450,939
Feb. 25, 202019.9620.0319.6819.7019.5035,442
Feb. 24, 202019.9920.0119.8919.9119.7143,879
Feb. 21, 202020.1820.1820.1020.1319.9223,290
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...