UK markets open in 32 minutes

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
17.70-0.13 (-0.73%)
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202417.7617.8517.6717.7017.70446,000
23 Apr 202417.9818.0717.8017.8317.83608,600
22 Apr 202417.6817.9617.6817.9217.92727,600
19 Apr 202417.6617.7717.5617.6517.65653,800
18 Apr 202417.5317.7317.3817.7117.71682,100
17 Apr 202417.5917.6517.4017.5317.53634,500
16 Apr 202417.5617.6717.4517.5217.52615,800
15 Apr 202417.9117.9817.5417.6517.65625,000
12 Apr 202418.1118.1317.7117.8617.86730,900
11 Apr 202418.3918.4118.1118.1418.141,735,800
10 Apr 202418.6418.6818.1818.3518.351,088,900
09 Apr 202418.5519.0218.4418.9018.901,109,700
08 Apr 202418.3718.5118.1418.5018.50537,000
05 Apr 202418.1018.3318.0418.2918.29612,200
04 Apr 202418.1218.2417.9618.0918.09972,300
03 Apr 202418.3018.3217.8617.8717.87901,400
02 Apr 202418.3118.3918.2518.3218.32707,100
01 Apr 202418.4418.4918.3118.4518.45694,500
28 Mar 202418.4218.5818.3118.4718.471,188,300
27 Mar 202418.0718.5318.0718.3818.381,184,100
27 Mar 20240.093 Dividend
26 Mar 202418.3718.4818.1518.2018.111,181,300
25 Mar 202418.3018.4618.3018.3818.29843,900
22 Mar 202418.6218.6718.3518.3618.27864,800
21 Mar 202418.4718.7118.4418.6418.54814,200
20 Mar 202417.9818.4417.9718.3818.29645,000
19 Mar 202418.0118.2317.9818.0117.92364,400
18 Mar 202417.8718.1017.8318.0617.97801,900
15 Mar 202417.6317.9317.6217.8017.712,391,500
14 Mar 202417.7917.8117.6117.6917.60588,500
13 Mar 202418.0118.0617.7417.8417.75775,800
12 Mar 202418.1418.1717.8818.0217.93631,300
11 Mar 202418.1518.2318.1118.1418.05409,400
08 Mar 202418.4018.4818.2118.2718.18593,600
07 Mar 202418.2618.3418.0918.3418.25935,300
06 Mar 202418.2618.3018.0018.0617.97679,900
05 Mar 202418.3918.4618.1218.1918.10473,200
04 Mar 202418.2818.4318.1718.3318.24480,200
01 Mar 202417.9118.3517.7318.3418.25553,700
29 Feb 202418.2118.2917.8617.8817.791,133,500
28 Feb 202418.0718.3918.0618.1518.06578,600
28 Feb 20240.093 Dividend
27 Feb 202418.1918.3918.1218.2818.09692,000
26 Feb 202418.5018.6918.1318.1317.951,051,500
23 Feb 202418.5018.7018.4118.5518.36813,000
22 Feb 202418.6718.7618.3818.5518.361,009,400
21 Feb 202418.5018.8018.4818.6618.47763,100
20 Feb 202418.5018.5618.3318.5018.31887,400
16 Feb 202418.5018.6218.3618.5318.34747,800
15 Feb 202418.4318.6418.3818.6118.42931,200
14 Feb 202417.8218.4917.7818.4418.251,197,200
13 Feb 202418.0318.0817.6817.9017.721,036,900
12 Feb 202418.1818.3418.1318.2618.07484,000
09 Feb 202418.2118.3418.1218.1317.95675,200
08 Feb 202418.1118.2717.9018.2318.04790,000
07 Feb 202417.8518.3217.8518.2318.041,003,200
06 Feb 202417.9018.1217.8317.9717.79464,700
05 Feb 202418.2018.2017.8917.8917.71484,100
02 Feb 202418.3918.4018.1418.3118.12932,200
01 Feb 202418.3418.5618.2018.5118.32818,900
31 Jan 202418.6718.6818.2718.2918.10974,200
30 Jan 202418.6318.7618.5318.5818.39565,300
30 Jan 20240.09 Dividend
29 Jan 202418.4518.7718.2818.7518.472,629,600
26 Jan 202418.2618.5418.2618.4318.15491,100
25 Jan 202418.7318.8118.3018.3518.08733,700
24 Jan 202418.9618.9618.5818.6418.36519,200
23 Jan 202418.8418.9918.7518.8518.571,432,900
22 Jan 202418.8018.9218.6118.8718.59680,900
19 Jan 202418.6818.8618.4718.7818.50626,400
18 Jan 202418.7618.8318.4618.6618.38676,700
17 Jan 202418.7018.8018.4318.6018.321,183,400
16 Jan 202418.8318.9418.6118.9218.64849,700
15 Jan 202418.6318.9118.6218.8918.61193,000
12 Jan 202418.8018.9718.6418.6718.39568,600
11 Jan 202418.6518.8318.5218.8118.53488,100
10 Jan 202418.9618.9618.6918.7018.42543,000
09 Jan 202419.0519.1418.9318.9318.65646,900
08 Jan 202418.9519.2318.9019.1818.89646,300
05 Jan 202418.7918.9718.7518.9718.69372,100
04 Jan 202418.6618.8618.6018.8118.53726,100
03 Jan 202418.5018.6918.4418.6018.32573,300
02 Jan 202418.4618.7318.4618.6618.38341,200
29 Dec 202318.4918.6418.4018.6218.34412,100
28 Dec 202318.4718.5618.4418.4918.21340,200
28 Dec 20230.09 Dividend
27 Dec 202318.4018.6018.3518.5218.15434,000
22 Dec 202318.4118.6018.3318.3818.02486,900
21 Dec 202318.5418.6418.2618.3217.96659,000
20 Dec 202318.5918.7618.3918.3918.03912,700
19 Dec 202318.1418.6318.1418.6218.25603,100
18 Dec 202318.5118.5318.1118.2717.91818,200
15 Dec 202318.8718.9018.4118.4218.061,490,100
14 Dec 202318.6419.1418.6318.8818.511,031,800
13 Dec 202317.4218.5117.3718.4918.131,071,500
12 Dec 202317.5217.5817.3817.4317.09859,000
11 Dec 202317.8517.9417.5917.6117.26755,700
08 Dec 202317.7517.9317.7217.9217.57612,500
07 Dec 202317.9618.2017.8017.8117.46776,700
06 Dec 202318.1218.3718.0118.0117.66581,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...