Russell Investments Fixed Income Pool (TSX:RIFI)
Canada
· Delayed Price · Currency is CAD 17.91
-0.02 (-0.11%)
Apr 29, 2025, 3:59 PM EDT
TSX:RIFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.11% | 61 |
| Apr 29, 2025 | 17.85 | 17.91 | 17.84 | 17.91 | 17.91 | 0.45% | 833 |
| Apr 28, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | - |
| Apr 25, 2025 | 17.82 | 17.83 | 17.82 | 17.83 | 17.83 | 0.22% | 666 |
| Apr 24, 2025 | 17.79 | 17.79 | 17.77 | 17.79 | 17.79 | 0.34% | 807 |
| Apr 23, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | 97 |
| Apr 22, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.40% | 3,973 |
| Apr 21, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.60 | - | - |
| Apr 17, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.60 | - | - |
| Apr 16, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.60 | - | - |
| Apr 15, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.60 | - | - |
| Apr 14, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.60 | 0.11% | - |
| Apr 11, 2025 | 17.64 | 17.64 | 17.63 | 17.64 | 17.58 | -0.79% | 9,800 |
| Apr 10, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.72 | 0.40% | 3,222 |
| Apr 9, 2025 | 17.72 | 17.72 | 17.71 | 17.71 | 17.65 | -1.12% | 24,060 |
| Apr 8, 2025 | 17.84 | 17.91 | 17.84 | 17.91 | 17.85 | -0.22% | 918,763 |
| Apr 7, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.89 | -1.05% | 3,698 |
| Apr 4, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.08 | -0.17% | 314 |
| Apr 3, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.11 | - | - |
| Apr 2, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.11 | 0.66% | 167 |
| Apr 1, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | - | - |
| Mar 31, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | - | - |
| Mar 28, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | - | - |
| Mar 27, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | - | - |
| Mar 26, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | 0.11% | - |
| Mar 25, 2025 | 18.10 | 18.11 | 18.03 | 18.03 | 17.97 | -0.44% | 7,700 |
| Mar 24, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.05 | - | - |
| Mar 21, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.05 | -0.06% | - |
| Mar 20, 2025 | 18.09 | 18.12 | 18.09 | 18.12 | 18.06 | -0.11% | 8,100 |
| Mar 19, 2025 | 18.09 | 18.14 | 18.09 | 18.14 | 18.02 | 0.33% | 651 |
| Mar 18, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.96 | -0.17% | 500 |
| Mar 17, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 17.99 | -0.17% | 375 |
| Mar 14, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.02 | - | - |
| Mar 13, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.02 | - | - |
| Mar 12, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.02 | -0.33% | - |
| Mar 11, 2025 | 18.23 | 18.23 | 18.20 | 18.20 | 18.08 | -0.66% | 731 |
| Mar 10, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.20 | 1.38% | 1,000 |
| Mar 7, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.95 | -0.17% | - |
| Mar 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | -0.66% | 2,800 |
| Mar 5, 2025 | 18.25 | 18.25 | 18.22 | 18.22 | 18.10 | -0.76% | 642 |
| Mar 4, 2025 | 18.47 | 18.47 | 18.36 | 18.36 | 18.24 | 2.23% | 935 |
| Mar 3, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.84 | - | - |
| Feb 28, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.84 | - | - |
| Feb 27, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.84 | - | - |
| Feb 26, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.84 | - | - |
| Feb 25, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.84 | - | - |
| Feb 24, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.84 | - | - |
| Feb 21, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.84 | 0.06% | - |
| Feb 20, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.83 | -0.33% | 823 |
| Feb 19, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.83 | - | 300 |