RioCan Real Estate Investment Trust (TSX:REI.UN)
Canada
· Delayed Price · Currency is CAD 17.33
+0.14 (0.81%)
Jun 5, 2025, 4:00 PM EDT
TSX:REI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 17.26 | 17.38 | 17.16 | 17.33 | 17.33 | 0.81% | 559,170 |
| Jun 4, 2025 | 17.26 | 17.27 | 17.15 | 17.19 | 17.19 | -0.58% | 617,456 |
| Jun 3, 2025 | 17.36 | 17.43 | 17.11 | 17.29 | 17.29 | -0.35% | 1,326,061 |
| Jun 2, 2025 | 17.35 | 17.56 | 17.26 | 17.35 | 17.35 | 0.06% | 535,476 |
| May 30, 2025 | 17.41 | 17.54 | 17.31 | 17.34 | 17.34 | -0.97% | 937,937 |
| May 29, 2025 | 17.50 | 17.74 | 17.40 | 17.51 | 17.41 | 0.52% | 587,547 |
| May 28, 2025 | 17.59 | 17.59 | 17.39 | 17.42 | 17.32 | -0.51% | 439,858 |
| May 27, 2025 | 17.27 | 17.60 | 17.23 | 17.51 | 17.41 | 1.51% | 732,796 |
| May 26, 2025 | 17.21 | 17.35 | 17.20 | 17.25 | 17.15 | 0.82% | 229,631 |
| May 23, 2025 | 17.08 | 17.20 | 16.97 | 17.11 | 17.02 | 0.06% | 390,428 |
| May 22, 2025 | 17.00 | 17.17 | 16.92 | 17.10 | 17.01 | 0.59% | 607,777 |
| May 21, 2025 | 17.10 | 17.19 | 16.91 | 17.00 | 16.91 | -0.70% | 971,685 |
| May 20, 2025 | 17.65 | 17.75 | 17.11 | 17.12 | 17.03 | -3.17% | 1,515,311 |
| May 16, 2025 | 17.49 | 17.75 | 17.45 | 17.68 | 17.58 | 1.09% | 665,622 |
| May 15, 2025 | 17.29 | 17.56 | 17.25 | 17.49 | 17.39 | 1.10% | 854,194 |
| May 14, 2025 | 17.34 | 17.48 | 17.14 | 17.30 | 17.20 | -0.29% | 504,235 |
| May 13, 2025 | 17.42 | 17.61 | 17.30 | 17.35 | 17.25 | -0.74% | 631,152 |
| May 12, 2025 | 17.31 | 17.52 | 17.30 | 17.48 | 17.38 | 1.69% | 889,480 |
| May 9, 2025 | 17.04 | 17.20 | 16.95 | 17.19 | 17.10 | 0.94% | 602,762 |
| May 8, 2025 | 16.95 | 17.06 | 16.73 | 17.03 | 16.94 | -0.12% | 1,191,006 |
| May 7, 2025 | 16.96 | 17.10 | 16.88 | 17.05 | 16.96 | 0.18% | 856,125 |
| May 6, 2025 | 17.12 | 17.25 | 16.99 | 17.02 | 16.93 | - | 754,476 |
| May 5, 2025 | 17.26 | 17.29 | 16.98 | 17.02 | 16.93 | -1.56% | 938,154 |
| May 2, 2025 | 17.39 | 17.39 | 17.19 | 17.29 | 17.19 | - | 481,666 |
| May 1, 2025 | 17.25 | 17.41 | 17.08 | 17.29 | 17.19 | 0.41% | 527,353 |
| Apr 30, 2025 | 17.12 | 17.22 | 16.90 | 17.22 | 17.22 | 0.06% | 739,791 |
| Apr 29, 2025 | 17.19 | 17.24 | 17.01 | 17.21 | 17.11 | 0.64% | 634,557 |
| Apr 28, 2025 | 17.24 | 17.25 | 17.00 | 17.10 | 17.00 | -0.52% | 553,777 |
| Apr 25, 2025 | 17.02 | 17.24 | 16.95 | 17.19 | 17.09 | 1.00% | 675,516 |
| Apr 24, 2025 | 17.21 | 17.31 | 16.94 | 17.02 | 16.92 | -1.16% | 994,754 |
| Apr 23, 2025 | 17.30 | 17.44 | 17.10 | 17.22 | 17.12 | 0.58% | 465,525 |
| Apr 22, 2025 | 17.06 | 17.28 | 17.05 | 17.12 | 17.02 | 1.06% | 576,416 |
| Apr 21, 2025 | 17.10 | 17.18 | 16.77 | 16.94 | 16.85 | -1.11% | 475,802 |
| Apr 17, 2025 | 16.85 | 17.16 | 16.85 | 17.13 | 17.03 | 1.84% | 676,484 |
| Apr 16, 2025 | 16.83 | 17.02 | 16.75 | 16.82 | 16.73 | -0.06% | 648,437 |
| Apr 15, 2025 | 16.57 | 16.94 | 16.57 | 16.83 | 16.74 | 1.81% | 1,076,498 |
| Apr 14, 2025 | 16.38 | 16.66 | 16.25 | 16.53 | 16.44 | 1.41% | 671,095 |
| Apr 11, 2025 | 16.23 | 16.37 | 16.00 | 16.30 | 16.21 | 0.18% | 513,579 |
| Apr 10, 2025 | 16.85 | 16.85 | 15.92 | 16.27 | 16.18 | -2.16% | 911,707 |
| Apr 9, 2025 | 15.91 | 16.65 | 15.46 | 16.63 | 16.54 | 2.91% | 1,773,041 |
| Apr 8, 2025 | 16.61 | 16.73 | 16.02 | 16.16 | 16.07 | -1.46% | 1,819,185 |
| Apr 7, 2025 | 16.20 | 16.51 | 15.81 | 16.40 | 16.31 | -1.26% | 1,792,610 |
| Apr 4, 2025 | 16.89 | 16.91 | 16.47 | 16.61 | 16.52 | -2.58% | 1,428,552 |
| Apr 3, 2025 | 17.22 | 17.34 | 16.99 | 17.05 | 16.95 | -1.33% | 958,024 |
| Apr 2, 2025 | 17.10 | 17.30 | 17.10 | 17.28 | 17.18 | 0.06% | 645,478 |
| Apr 1, 2025 | 17.20 | 17.43 | 17.15 | 17.27 | 17.17 | 0.70% | 910,080 |
| Mar 31, 2025 | 17.12 | 17.30 | 17.03 | 17.15 | 17.05 | -0.29% | 1,244,586 |
| Mar 28, 2025 | 17.30 | 17.30 | 17.05 | 17.20 | 17.10 | -0.23% | 838,347 |
| Mar 27, 2025 | 17.12 | 17.41 | 17.03 | 17.24 | 17.14 | 0.82% | 946,410 |
| Mar 26, 2025 | 17.38 | 17.48 | 17.08 | 17.10 | 17.00 | -1.21% | 1,391,954 |