Mail

REI-UN.TO - RioCan Real Estate Investment Trust

Toronto - Toronto Real-time price. Currency in CAD

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	20.14	20.30	20.10	20.28	20.28	305,598
05 Jun 2023	20.27	20.29	20.12	20.17	20.17	234,300
02 Jun 2023	20.01	20.28	19.89	20.27	20.27	422,200
01 Jun 2023	19.97	20.08	19.83	19.87	19.87	317,300
31 May 2023	19.91	20.12	19.84	20.02	20.02	1,936,800
30 May 2023	20.04	20.23	19.87	19.98	19.98	396,600
30 May 2023	0.09 Dividend
29 May 2023	20.00	20.36	20.00	20.21	20.12	223,600
26 May 2023	19.90	20.14	19.90	20.10	20.01	346,200
25 May 2023	20.00	20.10	19.88	19.91	19.82	298,800
24 May 2023	20.06	20.21	20.02	20.03	19.94	411,600
23 May 2023	20.10	20.31	20.05	20.21	20.12	498,000
19 May 2023	20.06	20.24	20.06	20.17	20.08	300,100
18 May 2023	20.18	20.23	20.05	20.12	20.03	329,800
17 May 2023	20.21	20.23	19.96	20.22	20.13	356,600
16 May 2023	20.59	20.59	20.01	20.08	19.99	551,900
15 May 2023	20.55	20.70	20.48	20.64	20.55	686,600
12 May 2023	20.47	20.62	20.41	20.61	20.52	405,300
11 May 2023	20.24	20.43	19.94	20.38	20.29	553,200
10 May 2023	20.24	20.42	20.19	20.31	20.22	393,100
09 May 2023	20.35	20.42	20.10	20.21	20.12	904,100
08 May 2023	20.75	20.85	20.35	20.50	20.41	503,300
05 May 2023	20.53	20.78	20.46	20.73	20.64	385,200
04 May 2023	20.44	20.65	20.38	20.40	20.31	503,700
03 May 2023	20.56	20.82	20.37	20.55	20.46	503,700
02 May 2023	20.89	20.89	20.32	20.40	20.31	609,200
01 May 2023	20.89	21.15	20.89	20.92	20.83	372,500
28 Apr 2023	20.83	21.08	20.74	20.98	20.89	670,500
27 Apr 2023	20.43	20.93	20.43	20.86	20.77	747,900
27 Apr 2023	0.09 Dividend
26 Apr 2023	21.10	21.28	20.84	20.85	20.67	654,900
25 Apr 2023	21.20	21.38	21.08	21.11	20.93	552,400
24 Apr 2023	21.51	21.51	21.24	21.28	21.09	512,000
21 Apr 2023	21.34	21.48	21.21	21.43	21.24	310,500
20 Apr 2023	21.25	21.41	21.23	21.31	21.12	326,000
19 Apr 2023	21.50	21.50	21.28	21.35	21.16	424,800
18 Apr 2023	21.67	21.77	21.51	21.61	21.42	500,800
17 Apr 2023	21.19	21.70	21.18	21.66	21.47	751,500
14 Apr 2023	21.49	21.57	21.23	21.33	21.14	530,200
13 Apr 2023	21.57	21.71	21.40	21.45	21.26	834,300
12 Apr 2023	21.38	21.66	21.35	21.58	21.39	674,500
11 Apr 2023	21.00	21.31	20.99	21.27	21.08	768,500
10 Apr 2023	20.64	21.00	20.61	20.97	20.79	663,100
06 Apr 2023	20.70	20.86	20.58	20.81	20.63	717,700
05 Apr 2023	20.37	20.78	20.30	20.73	20.55	923,500
04 Apr 2023	20.55	20.65	20.24	20.44	20.26	658,300
03 Apr 2023	20.48	20.60	20.35	20.56	20.38	1,072,600
31 Mar 2023	20.13	20.39	20.13	20.39	20.21	956,600
30 Mar 2023	20.02	20.31	20.02	20.08	19.90	569,300
30 Mar 2023	0.09 Dividend
29 Mar 2023	20.07	20.16	19.99	20.15	19.88	796,600
28 Mar 2023	20.00	20.08	19.84	19.89	19.63	312,000
27 Mar 2023	19.96	20.20	19.96	20.06	19.80	405,500
24 Mar 2023	19.51	19.96	19.51	19.95	19.69	667,100
23 Mar 2023	19.77	20.29	19.64	19.67	19.41	979,900
22 Mar 2023	20.04	20.07	19.76	19.79	19.53	1,152,700
21 Mar 2023	20.30	20.38	20.11	20.16	19.89	346,100
20 Mar 2023	20.01	20.32	20.01	20.20	19.93	536,200
17 Mar 2023	20.33	20.33	20.01	20.07	19.81	1,144,700
16 Mar 2023	20.50	20.62	20.08	20.47	20.20	1,040,100
15 Mar 2023	20.66	21.06	20.57	20.65	20.38	1,590,400
14 Mar 2023	21.34	21.39	20.98	21.09	20.81	1,175,100
13 Mar 2023	20.75	21.31	20.66	21.10	20.82	1,293,500
10 Mar 2023	21.50	21.50	20.95	21.02	20.74	522,600
09 Mar 2023	21.72	21.79	21.37	21.43	21.15	434,700
08 Mar 2023	21.42	21.92	21.42	21.72	21.43	681,400
07 Mar 2023	22.01	22.01	21.32	21.42	21.14	1,397,500
06 Mar 2023	21.99	22.18	21.90	21.96	21.67	322,200
03 Mar 2023	22.00	22.06	21.89	21.91	21.62	388,000
02 Mar 2023	21.45	21.92	21.44	21.82	21.53	1,151,700
01 Mar 2023	21.61	21.71	21.36	21.57	21.29	920,700
28 Feb 2023	21.88	21.91	21.58	21.61	21.33	1,784,500
27 Feb 2023	21.75	22.15	21.69	21.92	21.63	701,600
27 Feb 2023	0.09 Dividend
24 Feb 2023	21.69	21.93	21.66	21.88	21.50	283,600
23 Feb 2023	22.16	22.16	21.82	21.84	21.46	514,100
22 Feb 2023	21.87	21.99	21.75	21.82	21.44	730,900
21 Feb 2023	22.18	22.29	21.79	21.91	21.53	916,200
17 Feb 2023	22.16	22.43	22.04	22.31	21.93	1,019,800
16 Feb 2023	21.81	22.37	21.70	22.16	21.78	937,000
15 Feb 2023	22.00	22.25	21.91	22.13	21.75	1,297,600
14 Feb 2023	22.26	22.28	22.07	22.21	21.83	487,500
13 Feb 2023	22.45	22.61	22.33	22.38	21.99	642,500
10 Feb 2023	22.47	22.68	22.36	22.48	22.09	373,700
09 Feb 2023	22.51	22.65	22.44	22.60	22.21	553,500
08 Feb 2023	22.42	22.55	22.31	22.47	22.08	531,100
07 Feb 2023	22.68	22.74	22.22	22.46	22.07	777,500
06 Feb 2023	22.80	22.87	22.50	22.80	22.41	624,300
03 Feb 2023	23.15	23.24	22.93	23.05	22.65	468,000
02 Feb 2023	23.50	23.59	23.24	23.25	22.85	1,032,700
01 Feb 2023	23.10	23.45	22.92	23.30	22.90	967,300
31 Jan 2023	23.05	23.30	23.00	23.08	22.68	792,200
30 Jan 2023	23.07	23.39	23.07	23.15	22.75	691,100
30 Jan 2023	0.085 Dividend
27 Jan 2023	23.25	23.32	23.16	23.25	22.77	456,300
26 Jan 2023	23.04	23.33	23.04	23.22	22.74	365,700
25 Jan 2023	22.81	23.02	22.76	22.96	22.48	715,500
24 Jan 2023	22.82	23.00	22.79	22.95	22.47	1,032,000
23 Jan 2023	22.66	22.98	22.65	22.87	22.39	996,300
20 Jan 2023	22.44	22.74	22.35	22.69	22.22	446,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...