RioCan Real Estate Investment Trust (TSX:REI.UN)
Canada
· Delayed Price · Currency is CAD 17.22
+0.10 (0.58%)
Apr 23, 2025, 4:00 PM EDT
TSX:REI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.30 | 17.44 | 17.10 | 17.22 | 17.22 | 0.58% | 465,525 |
| Apr 22, 2025 | 17.06 | 17.28 | 17.05 | 17.12 | 17.12 | 1.06% | 576,416 |
| Apr 21, 2025 | 17.10 | 17.18 | 16.77 | 16.94 | 16.94 | -1.11% | 475,802 |
| Apr 17, 2025 | 16.85 | 17.16 | 16.85 | 17.13 | 17.13 | 1.84% | 676,484 |
| Apr 16, 2025 | 16.83 | 17.02 | 16.75 | 16.82 | 16.82 | -0.06% | 648,437 |
| Apr 15, 2025 | 16.57 | 16.94 | 16.57 | 16.83 | 16.83 | 1.81% | 1,076,498 |
| Apr 14, 2025 | 16.38 | 16.66 | 16.25 | 16.53 | 16.53 | 1.41% | 671,095 |
| Apr 11, 2025 | 16.23 | 16.37 | 16.00 | 16.30 | 16.30 | 0.18% | 513,579 |
| Apr 10, 2025 | 16.85 | 16.85 | 15.92 | 16.27 | 16.27 | -2.16% | 911,707 |
| Apr 9, 2025 | 15.91 | 16.65 | 15.46 | 16.63 | 16.63 | 2.91% | 1,773,041 |
| Apr 8, 2025 | 16.61 | 16.73 | 16.02 | 16.16 | 16.16 | -1.46% | 1,819,185 |
| Apr 7, 2025 | 16.20 | 16.51 | 15.81 | 16.40 | 16.40 | -1.26% | 1,792,610 |
| Apr 4, 2025 | 16.89 | 16.91 | 16.47 | 16.61 | 16.61 | -2.58% | 1,428,552 |
| Apr 3, 2025 | 17.22 | 17.34 | 16.99 | 17.05 | 17.05 | -1.33% | 958,024 |
| Apr 2, 2025 | 17.10 | 17.30 | 17.10 | 17.28 | 17.28 | 0.06% | 645,478 |
| Apr 1, 2025 | 17.20 | 17.43 | 17.15 | 17.27 | 17.27 | 0.70% | 910,080 |
| Mar 31, 2025 | 17.12 | 17.30 | 17.03 | 17.15 | 17.15 | -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 |
| Mar 25, 2025 | 17.28 | 17.68 | 17.27 | 17.31 | 17.21 | 0.46% | 1,817,416 |
| Mar 24, 2025 | 17.19 | 17.42 | 16.95 | 17.23 | 17.13 | 0.06% | 2,248,009 |
| Mar 21, 2025 | 17.55 | 17.55 | 17.17 | 17.22 | 17.12 | -2.10% | 1,893,489 |
| Mar 20, 2025 | 17.64 | 17.73 | 17.43 | 17.59 | 17.49 | -0.57% | 1,114,368 |
| Mar 19, 2025 | 17.73 | 18.00 | 17.36 | 17.69 | 17.59 | -1.06% | 1,651,446 |
| Mar 18, 2025 | 18.60 | 18.60 | 17.77 | 17.88 | 17.78 | -3.61% | 1,257,670 |
| Mar 17, 2025 | 18.46 | 18.62 | 18.21 | 18.55 | 18.45 | 0.16% | 756,080 |
| Mar 14, 2025 | 18.48 | 18.59 | 18.35 | 18.52 | 18.42 | 0.60% | 680,329 |
| Mar 13, 2025 | 18.51 | 18.76 | 18.36 | 18.41 | 18.31 | -1.18% | 470,236 |
| Mar 12, 2025 | 18.57 | 18.70 | 18.38 | 18.63 | 18.53 | 0.38% | 356,757 |
| Mar 11, 2025 | 18.51 | 18.64 | 18.28 | 18.56 | 18.46 | 0.11% | 876,178 |
| Mar 10, 2025 | 19.16 | 19.25 | 18.51 | 18.54 | 18.44 | -3.69% | 1,069,055 |
| Mar 7, 2025 | 19.22 | 19.40 | 19.15 | 19.25 | 19.14 | 0.16% | 361,680 |
| Mar 6, 2025 | 19.14 | 19.28 | 19.02 | 19.22 | 19.11 | -0.05% | 329,413 |
| Mar 5, 2025 | 19.09 | 19.26 | 19.02 | 19.23 | 19.12 | 0.16% | 663,976 |
| Mar 4, 2025 | 19.19 | 19.32 | 18.75 | 19.20 | 19.09 | -0.67% | 811,562 |
| Mar 3, 2025 | 19.28 | 19.62 | 19.26 | 19.33 | 19.22 | -0.31% | 573,151 |
| Feb 28, 2025 | 19.43 | 19.50 | 19.25 | 19.39 | 19.28 | -0.62% | 551,495 |
| Feb 27, 2025 | 20.00 | 20.06 | 19.49 | 19.51 | 19.30 | -2.69% | 779,031 |
| Feb 26, 2025 | 19.85 | 20.08 | 19.83 | 20.05 | 19.84 | 0.55% | 391,061 |
| Feb 25, 2025 | 19.51 | 20.08 | 19.51 | 19.94 | 19.73 | 1.94% | 1,292,078 |
| Feb 24, 2025 | 19.29 | 19.66 | 19.28 | 19.56 | 19.35 | 0.77% | 853,470 |
| Feb 21, 2025 | 19.45 | 19.55 | 19.24 | 19.41 | 19.21 | - | 776,866 |
| Feb 20, 2025 | 19.50 | 19.56 | 19.20 | 19.41 | 19.21 | -0.72% | 904,328 |
| Feb 19, 2025 | 19.10 | 19.56 | 18.86 | 19.55 | 19.34 | 3.55% | 805,423 |
| Feb 18, 2025 | 18.69 | 18.98 | 18.68 | 18.88 | 18.68 | 0.59% | 427,089 |
| Feb 14, 2025 | 18.91 | 19.05 | 18.75 | 18.77 | 18.57 | -0.48% | 561,926 |
| Feb 13, 2025 | 18.72 | 19.01 | 18.47 | 18.86 | 18.66 | 1.95% | 748,632 |
| Feb 12, 2025 | 18.51 | 18.60 | 18.44 | 18.50 | 18.31 | -0.38% | 295,281 |
| Feb 11, 2025 | 18.70 | 18.70 | 18.52 | 18.57 | 18.37 | -0.64% | 258,801 |