UK markets closed

RioCan Real Estate Investment Trust (REI-UN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
17.86+0.24 (+1.36%)
At close: 04:00PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202417.6917.9517.6317.8617.86523,294
19 Jul 202417.5517.6317.4417.6217.62385,500
18 Jul 202417.7517.8917.4817.6517.65853,400
17 Jul 202417.6317.8817.6017.7917.79417,700
16 Jul 202417.7117.7717.5617.7717.77404,500
15 Jul 202417.5717.8017.5117.7017.70442,700
12 Jul 202417.3317.6017.3317.5717.57630,400
11 Jul 202417.0317.4317.0217.3517.35979,000
10 Jul 202416.9817.0316.8216.9716.97451,000
09 Jul 202417.0417.0416.8316.9016.90526,600
08 Jul 202416.7717.0916.7217.0617.06559,300
05 Jul 202417.1617.1616.7516.7616.76849,600
04 Jul 202417.0017.1416.9117.0817.08184,200
03 Jul 202417.0017.2117.0017.0417.04421,300
02 Jul 202417.0017.0416.7716.9916.99795,400
28 Jun 202416.6316.9116.6316.8116.81839,300
28 Jun 20240.093 Dividend
27 Jun 202416.3116.6116.3116.5616.47807,300
26 Jun 202416.4016.5016.2616.2916.201,032,000
25 Jun 202416.7616.7616.5616.5816.49933,900
24 Jun 202416.3716.8116.3416.8016.71551,800
21 Jun 202416.4516.4716.2716.3816.291,635,800
20 Jun 202416.4416.5316.3316.4716.381,003,500
19 Jun 202416.4316.4416.3516.4016.31329,300
18 Jun 202416.4816.5916.4016.4416.35715,700
17 Jun 202416.6516.7116.4616.5316.44727,200
14 Jun 202416.7116.8116.6016.7016.61590,700
13 Jun 202416.8317.0316.7816.8116.72666,300
12 Jun 202416.8517.1316.8116.8116.72513,600
11 Jun 202416.9416.9516.7416.8416.75790,900
10 Jun 202417.0017.1516.9617.0016.90591,300
07 Jun 202417.5017.5817.0317.0516.95837,900
06 Jun 202417.5517.7217.4717.6217.52900,800
05 Jun 202417.4217.6217.3717.5717.47581,100
04 Jun 202417.3217.5017.2517.3717.27777,400
03 Jun 202417.2717.4717.0717.4017.30991,700
31 May 202417.0517.3616.9317.2917.192,264,100
31 May 20240.093 Dividend
30 May 202416.8617.0616.8617.0316.84647,500
29 May 202417.0117.0716.7516.8216.63715,000
28 May 202417.4717.4817.0617.0916.90826,400
27 May 202417.4817.5017.4017.4617.27188,900
24 May 202417.5217.5717.4317.4617.27338,800
23 May 202417.5717.7117.4417.4617.27668,300
22 May 202417.5617.7217.5117.6317.44632,200
21 May 202417.4917.5517.4417.5517.36428,400
17 May 202417.7217.7217.4617.5617.37822,800
16 May 202417.8017.8317.6117.6717.47656,200
15 May 202417.6717.9017.6217.7117.511,021,700
14 May 202417.5717.6217.4217.5417.35645,500
13 May 202417.6517.7717.5617.7317.53671,900
10 May 202417.8017.8017.6217.7117.51378,400
09 May 202417.5917.9017.5117.7817.58644,800
08 May 202417.6517.8417.4217.6617.46737,800
07 May 202418.0018.0217.6417.6417.45866,900
06 May 202417.8818.0417.7318.0317.83539,800
03 May 202417.8918.0517.7617.8417.64436,600
02 May 202417.6118.0417.4917.6317.441,759,400
01 May 202417.3717.4917.3017.4517.261,284,500
30 Apr 202417.3717.5317.3417.4417.251,009,100
29 Apr 202417.4817.7017.3717.4817.29399,800
29 Apr 20240.093 Dividend
26 Apr 202417.6517.7017.5217.5417.25332,800
25 Apr 202417.6017.6017.3617.5417.25740,900
24 Apr 202417.7617.8517.6717.7017.41446,000
23 Apr 202417.9818.0717.8017.8317.54608,600
22 Apr 202417.6817.9617.6817.9217.63727,600
19 Apr 202417.6617.7717.5617.6517.36653,800
18 Apr 202417.5317.7317.3817.7117.42682,100
17 Apr 202417.5917.6517.4017.5317.24634,500
16 Apr 202417.5617.6717.4517.5217.23615,800
15 Apr 202417.9117.9817.5417.6517.36625,000
12 Apr 202418.1118.1317.7117.8617.57730,900
11 Apr 202418.3918.4118.1118.1417.841,735,800
10 Apr 202418.6418.6818.1818.3518.051,088,900
09 Apr 202418.5519.0218.4418.9018.591,109,700
08 Apr 202418.3718.5118.1418.5018.20537,000
05 Apr 202418.1018.3318.0418.2917.99612,200
04 Apr 202418.1218.2417.9618.0917.80972,300
03 Apr 202418.3018.3217.8617.8717.58901,400
02 Apr 202418.3118.3918.2518.3218.02707,100
01 Apr 202418.4418.4918.3118.4518.15694,500
28 Mar 202418.4218.5818.3118.4718.171,188,300
27 Mar 202418.0718.5318.0718.3818.081,184,100
27 Mar 20240.093 Dividend
26 Mar 202418.3718.4818.1518.2017.811,181,300
25 Mar 202418.3018.4618.3018.3817.99843,900
22 Mar 202418.6218.6718.3518.3617.97864,800
21 Mar 202418.4718.7118.4418.6418.24814,200
20 Mar 202417.9818.4417.9718.3817.99645,000
19 Mar 202418.0118.2317.9818.0117.63364,400
18 Mar 202417.8718.1017.8318.0617.68801,900
15 Mar 202417.6317.9317.6217.8017.422,391,500
14 Mar 202417.7917.8117.6117.6917.31588,500
13 Mar 202418.0118.0617.7417.8417.46775,800
12 Mar 202418.1418.1717.8818.0217.64631,300
11 Mar 202418.1518.2318.1118.1417.75409,400
08 Mar 202418.4018.4818.2118.2717.88593,600
07 Mar 202418.2618.3418.0918.3417.95935,300
06 Mar 202418.2618.3018.0018.0617.68679,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...