Russell Investments Fixed Income Pool (TSX:RIFI)
Canada · Delayed Price · Currency is CAD 18.05
-0.01 (-0.06%)
Oct 24, 2025, 3:59 PM EDT
TSX:RIFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.06% | 263 |
| Oct 23, 2025 | 18.05 | 18.07 | 18.05 | 18.06 | 18.06 | -0.33% | 489 |
| Oct 22, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | - |
| Oct 21, 2025 | 18.14 | 18.16 | 18.12 | 18.12 | 18.06 | -0.28% | 18,000 |
| Oct 20, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.11 | 0.22% | 188 |
| Oct 17, 2025 | 18.10 | 18.13 | 18.10 | 18.13 | 18.07 | 0.11% | 611 |
| Oct 16, 2025 | 18.12 | 18.12 | 18.11 | 18.11 | 18.05 | 0.06% | 1,997 |
| Oct 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | 0.33% | 1,981 |
| Oct 14, 2025 | 18.05 | 18.05 | 18.04 | 18.04 | 17.98 | 0.33% | 6,032 |
| Oct 10, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.92 | - | 1,189 |
| Oct 9, 2025 | 17.99 | 17.99 | 17.98 | 17.98 | 17.92 | -0.06% | 750 |
| Oct 8, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.93 | -0.33% | 287 |
| Oct 7, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | - | - |
| Oct 6, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | - | - |
| Oct 3, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | - | - |
| Oct 2, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | - | - |
| Oct 1, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | 0.06% | - |
| Sep 30, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.98 | - | 140 |
| Sep 29, 2025 | 18.02 | 18.04 | 18.02 | 18.04 | 17.98 | 0.56% | 3,076 |
| Sep 26, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.88 | 0.17% | 4,221 |
| Sep 25, 2025 | 17.93 | 17.93 | 17.91 | 17.91 | 17.85 | -0.28% | 637,517 |
| Sep 24, 2025 | 17.97 | 17.97 | 17.95 | 17.96 | 17.96 | -0.06% | 18,405 |
| Sep 23, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - | 177 |
| Sep 22, 2025 | 18.00 | 18.00 | 17.97 | 17.97 | 17.97 | -0.33% | 221 |
| Sep 19, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.97 | 0.06% | - |
| Sep 18, 2025 | 18.04 | 18.04 | 18.02 | 18.02 | 17.96 | -0.22% | 4,137 |
| Sep 17, 2025 | 18.07 | 18.07 | 18.06 | 18.06 | 18.00 | 0.11% | 4,116 |
| Sep 16, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.98 | - | - |
| Sep 15, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.98 | 0.11% | - |
| Sep 12, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.96 | -0.11% | 2,000 |
| Sep 11, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.98 | 1.98% | 519 |
| Sep 10, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.63 | - | - |
| Sep 9, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.63 | - | - |
| Sep 8, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.63 | - | - |
| Sep 5, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.63 | - | - |
| Sep 4, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.63 | - | - |
| Sep 3, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.63 | - | - |
| Sep 2, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.63 | -0.06% | 162 |
| Aug 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | - | - |
| Aug 28, 2025 | 17.68 | 17.70 | 17.68 | 17.70 | 17.64 | 0.28% | 11,703 |
| Aug 27, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.59 | -0.17% | 100 |
| Aug 26, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | - | - |
| Aug 25, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | - | - |
| Aug 22, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | - | - |
| Aug 21, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | - | - |
| Aug 20, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | - | - |
| Aug 19, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.56 | - | 11 |
| Aug 18, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.56 | -0.67% | 109 |
| Aug 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | - | - |
| Aug 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | - | - |