Skip to main content
RioCan Real Estate Investment Trust (TSX: REI.UN)
Canada flag Canada · Delayed Price · Currency is CAD
18.16
+0.14 (0.78%)
Dec 20, 2024, 9:53 AM EST

TSX: REI.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.9918.5417.9718.4518.452.39%2,028,942
Dec 19, 202418.4318.7918.0218.0218.02-2.22%1,289,296
Dec 18, 202418.8619.0418.4018.4318.43-1.13%1,085,190
Dec 17, 202418.1618.7218.1018.6418.642.14%1,280,833
Dec 16, 202418.2518.4718.2418.2518.25-0.38%447,406
Dec 13, 202418.4618.5018.2318.3218.32-0.76%1,210,394
Dec 12, 202418.4118.6918.3118.4618.460.38%792,447
Dec 11, 202418.3018.5318.2518.3918.390.60%983,636
Dec 10, 202418.4418.4418.1718.2818.28-0.76%1,137,849
Dec 9, 202418.5818.7218.3718.4218.42-1.07%761,634
Dec 6, 202418.7618.8218.5218.6218.62-0.69%573,300
Dec 5, 202418.9618.9718.6918.7518.75-0.95%853,608
Dec 4, 202418.8318.9718.7318.9318.930.58%559,300
Dec 3, 202418.8418.9918.7318.8218.82-0.63%899,000
Dec 2, 202419.0019.0818.8718.9418.94-0.37%881,100
Nov 29, 202418.7519.0518.7219.0119.011.06%653,349
Nov 28, 202418.7418.9218.7318.8118.720.43%243,635
Nov 27, 202418.6518.9118.6318.7318.640.27%573,500
Nov 26, 202419.2819.4218.4918.6818.59-2.91%1,415,524
Nov 25, 202419.0919.4919.0519.2419.151.69%1,256,300
Nov 22, 202419.0219.2118.9118.9218.83-0.84%784,400
Nov 21, 202418.8519.2518.8219.0818.991.38%782,941
Nov 20, 202418.9418.9918.7618.8218.73-0.63%479,939
Nov 19, 202418.9819.0718.8718.9418.85-0.73%436,512
Nov 18, 202419.0119.2219.0119.0818.990.42%482,800
Nov 15, 202419.0719.1118.9419.0018.91-0.52%499,908
Nov 14, 202419.1019.2218.9419.1019.01-409,845
Nov 13, 202418.8919.2018.7819.1019.010.69%586,534
Nov 12, 202419.1519.1818.8218.9718.88-588,400
Nov 11, 202418.9319.1518.8718.9718.880.16%327,701
Nov 8, 202419.2119.2318.9018.9418.85-1.04%373,214
Nov 7, 202418.7419.1618.7419.1419.051.70%714,120
Nov 6, 202419.1019.1818.7018.8218.73-1.05%907,600
Nov 5, 202419.0019.1818.8319.0218.930.26%442,300
Nov 4, 202418.7519.0218.6718.9718.881.17%304,500
Nov 1, 202419.1219.2118.6618.7518.66-1.32%638,413
Oct 31, 202419.1319.2618.9819.0018.91-0.94%946,700
Oct 30, 202419.1519.3019.0719.1818.99-558,032
Oct 29, 202419.3719.3919.1119.1819.09-1.24%574,700
Oct 28, 202419.3419.6019.3419.4219.330.47%430,025
Oct 25, 202419.6919.7519.3119.3319.24-1.93%663,700
Oct 24, 202419.6819.7619.5219.7119.610.15%365,200
Oct 23, 202419.8319.9319.6419.6819.59-0.81%417,718
Oct 22, 202419.5519.9219.5519.8419.741.22%394,800
Oct 21, 202419.8219.8319.5219.6019.51-1.01%439,809
Oct 18, 202419.9720.0719.8019.8019.70-0.70%364,826
Oct 17, 202419.7719.9819.6319.9419.840.71%565,620
Oct 16, 202419.7419.9819.6819.8019.700.25%542,921
Oct 15, 202419.4119.7519.3719.7519.651.65%536,700
Oct 11, 202419.3719.5919.3719.4319.340.57%292,127
Oct 10, 202419.3919.3919.1919.3219.23-0.51%431,100
Oct 9, 202419.4419.6219.4019.4219.33-0.10%480,934
Oct 8, 202419.7419.7919.4019.4419.35-1.87%897,200
Oct 7, 202419.8219.8219.6619.8119.71-0.50%327,000
Oct 4, 202419.7319.9919.6619.9119.810.40%608,648
Oct 3, 202419.9420.0719.5719.8319.73-2.03%1,095,004
Oct 2, 202420.3920.5020.2120.2420.14-0.93%383,600
Oct 1, 202420.3920.5520.3420.4320.330.25%602,900
Sep 30, 202420.4920.5120.2120.3820.38-0.39%1,078,100
Sep 27, 202420.4420.6420.2820.4620.460.59%1,308,000
Sep 26, 202420.3920.4720.2720.3420.250.05%469,148
Sep 25, 202420.5020.5220.3120.3320.24-1.07%533,333
Sep 24, 202420.4320.7320.4120.5520.46-0.19%478,801
Sep 23, 202420.4720.6320.4220.5920.501.03%418,900
Sep 20, 202420.4320.6420.3020.3820.29-0.88%1,742,916
Sep 19, 202420.5520.6220.3020.5620.470.73%718,816
Sep 18, 202420.3020.5120.2120.4120.320.25%513,117
Sep 17, 202420.4520.6620.3420.3620.27-0.54%716,000
Sep 16, 202420.6020.6720.3520.4720.38-0.87%910,646
Sep 13, 202419.9120.8319.9020.6520.563.87%2,315,400
Sep 12, 202419.8520.0619.8119.8819.790.10%556,300
Sep 11, 202419.5219.9119.3419.8619.771.07%1,303,500
Sep 10, 202419.4419.6519.3219.6519.561.34%756,300
Sep 9, 202419.3019.4618.9419.3919.300.78%898,600
Sep 6, 202419.4419.5019.0619.2419.15-0.47%738,117
Sep 5, 202419.3519.5619.2219.3319.24-0.10%1,530,825
Sep 4, 202418.5719.3518.5619.3519.263.59%1,999,428
Sep 3, 202418.5018.6918.3218.6818.600.16%1,369,320
Aug 30, 202418.7019.1018.5718.6518.57-0.90%13,888,200
Aug 29, 202419.0919.0918.7418.8218.64-1.67%1,285,200
Aug 28, 202419.0719.1818.8719.1418.960.16%1,088,105
Aug 27, 202418.7419.1718.6119.1118.931.81%1,164,548
Aug 26, 202418.4918.8218.3818.7718.591.62%693,200
Aug 23, 202418.1018.4818.0618.4718.302.10%666,449
Aug 22, 202418.0318.1217.9118.0917.920.56%749,930
Aug 21, 202417.8618.0317.8117.9917.820.73%567,100
Aug 20, 202417.8117.9517.7017.8617.690.39%549,300
Aug 19, 202417.7417.8617.6817.7917.620.68%364,742
Aug 16, 202417.6617.6917.5417.6717.50-0.17%572,100
Aug 15, 202417.5617.7817.4917.7017.530.85%643,300
Aug 14, 202417.5517.5517.3117.5517.380.29%558,500
Aug 13, 202417.5517.5717.2417.5017.33-0.06%839,836
Aug 12, 202417.5517.5517.2817.5117.34-0.11%652,100
Aug 9, 202417.5217.5617.2317.5317.360.34%519,300
Aug 8, 202417.3717.5917.3417.4717.310.29%648,700
Aug 7, 202417.8417.9017.4217.4217.26-1.80%931,700
Aug 6, 202417.1717.7617.0517.7417.570.51%824,131
Aug 2, 202417.6617.8217.4617.6517.48-1.29%773,000
Aug 1, 202417.9118.0617.7617.8817.71-687,342
Jul 31, 202418.1618.2417.8717.8817.71-1.65%957,900