Skip to main content
logo
RioCan Real Estate Investment Trust (TSX:REI.UN)
Canada flag Canada · Delayed Price · Currency is CAD
18.46
+0.09 (0.49%)
Sep 4, 2025, 4:00 PM EDT

TSX:REI.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202518.3618.4718.3218.4618.460.49%389,352
Sep 3, 202518.2618.3818.2518.3718.370.77%686,484
Sep 2, 202518.3218.3418.1718.2318.23-1.35%437,129
Aug 29, 202518.3218.4918.2018.4818.480.71%758,554
Aug 28, 202518.3718.4318.2718.3518.25-0.16%610,171
Aug 27, 202518.1718.3918.1718.3818.280.99%466,415
Aug 26, 202518.2518.2718.1218.2018.10-0.38%1,268,900
Aug 25, 202518.4018.4118.2218.2718.17-0.60%569,914
Aug 22, 202518.1418.3918.1318.3818.281.83%973,393
Aug 21, 202518.0018.1717.9518.0517.960.17%546,763
Aug 20, 202518.0618.2117.9918.0217.93-0.44%590,918
Aug 19, 202517.8818.1517.8418.1018.001.51%702,595
Aug 18, 202517.9018.0317.8117.8317.74-0.56%537,007
Aug 15, 202517.8917.9917.8217.9317.84-400,130
Aug 14, 202517.8117.9317.7117.9317.840.28%785,791
Aug 13, 202517.7217.9017.7117.8817.790.85%919,675
Aug 12, 202517.7317.7717.5117.7317.640.34%786,421
Aug 11, 202517.7017.8017.6017.6717.58-0.06%693,075
Aug 8, 202517.9717.9717.6717.6817.59-0.84%1,280,328
Aug 7, 202517.8317.9717.7517.8317.740.22%744,705
Aug 6, 202517.7117.9317.7117.7917.700.40%449,973
Aug 5, 202517.6517.8017.6317.7217.630.85%661,992
Aug 1, 202517.6517.6917.4917.5717.48-0.45%695,484
Jul 31, 202517.8417.9217.6317.6517.56-1.67%730,379
Jul 30, 202517.9018.2317.8717.9517.760.39%1,146,518
Jul 29, 202517.7017.9617.6317.8817.781.19%706,070
Jul 28, 202517.9317.9317.6517.6717.58-0.73%944,282
Jul 25, 202517.9017.9117.7717.8017.70-0.56%359,096
Jul 24, 202517.9317.9717.8217.9017.80-0.17%374,773
Jul 23, 202518.0918.1117.9117.9317.83-0.55%408,378
Jul 22, 202517.8618.0517.8518.0317.930.61%541,713
Jul 21, 202517.8617.9917.7717.9217.820.84%529,305
Jul 18, 202517.8817.9017.7617.7717.67-0.67%588,195
Jul 17, 202517.9518.0517.8517.8917.79-0.45%528,713
Jul 16, 202517.9218.0417.8217.9717.870.45%390,499
Jul 15, 202518.0818.3217.7917.8917.790.39%803,014
Jul 14, 202517.7517.8917.6917.8217.720.39%723,640
Jul 11, 202517.6017.7517.5617.7517.650.51%436,236
Jul 10, 202517.6617.7917.5817.6617.570.74%970,245
Jul 9, 202517.5917.7117.5117.5317.44-0.06%580,238
Jul 8, 202517.6217.7117.5317.5417.45-0.74%749,330
Jul 7, 202518.0318.1017.6517.6717.58-1.94%826,565
Jul 4, 202517.6518.0417.6518.0217.922.10%660,555
Jul 3, 202517.6717.8017.5617.6517.56-0.17%637,233
Jul 2, 202517.7517.8717.6617.6817.58-0.17%537,006
Jun 30, 202517.5917.8317.4517.7117.710.40%746,507
Jun 27, 202517.4917.7717.4817.6417.540.68%1,290,661
Jun 26, 202517.4617.5417.3717.5217.420.57%377,001
Jun 25, 202517.4417.4817.3517.4217.32-0.17%503,620
Jun 24, 202517.5117.5817.4317.4517.35-0.51%600,757