Russell Investments Global Infrastructure Pool (TSX:RIIN)
Canada · Delayed Price · Currency is CAD 22.91
+0.20 (0.88%)
Sep 26, 2025, 3:59 PM EDT
TSX:RIIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.71 | 22.91 | 22.71 | 22.91 | 22.91 | 0.93% | 4,931 |
| Sep 25, 2025 | 22.67 | 22.70 | 22.65 | 22.70 | 22.70 | 0.04% | 67,648 |
| Sep 24, 2025 | 22.66 | 22.80 | 22.66 | 22.69 | 22.69 | - | 228,086 |
| Sep 23, 2025 | 22.61 | 22.69 | 22.58 | 22.69 | 22.69 | 0.80% | 14,223 |
| Sep 22, 2025 | 22.32 | 22.53 | 22.32 | 22.51 | 22.51 | 0.45% | 3,088 |
| Sep 19, 2025 | 22.34 | 22.41 | 22.33 | 22.41 | 22.33 | -0.22% | 2,319 |
| Sep 18, 2025 | 22.30 | 22.46 | 22.30 | 22.46 | 22.38 | 0.04% | 4,461 |
| Sep 17, 2025 | 22.52 | 22.52 | 22.45 | 22.45 | 22.37 | -0.18% | 37,025 |
| Sep 16, 2025 | 22.60 | 22.60 | 22.49 | 22.49 | 22.41 | -0.71% | 7,020 |
| Sep 15, 2025 | 22.76 | 22.76 | 22.65 | 22.65 | 22.57 | -0.13% | 1,232 |
| Sep 12, 2025 | 22.71 | 22.71 | 22.68 | 22.68 | 22.60 | 0.53% | 278,689 |
| Sep 11, 2025 | 22.61 | 22.61 | 22.55 | 22.56 | 22.48 | 0.13% | 34,722 |
| Sep 10, 2025 | 22.48 | 22.53 | 22.48 | 22.53 | 22.45 | 0.67% | 932 |
| Sep 9, 2025 | 22.33 | 22.38 | 22.28 | 22.38 | 22.30 | 0.67% | 1,130 |
| Sep 8, 2025 | 22.40 | 22.40 | 22.23 | 22.23 | 22.15 | -0.54% | 1,005 |
| Sep 5, 2025 | 22.20 | 22.35 | 22.20 | 22.35 | 22.27 | 0.45% | 979 |
| Sep 4, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.17 | 0.27% | 1,134 |
| Sep 3, 2025 | 22.16 | 22.20 | 22.16 | 22.19 | 22.11 | -0.09% | 678 |
| Sep 2, 2025 | 22.33 | 22.33 | 22.14 | 22.21 | 22.13 | -0.85% | 4,053 |
| Aug 29, 2025 | 22.40 | 22.40 | 22.38 | 22.40 | 22.32 | -0.75% | 3,168 |
| Aug 28, 2025 | 22.51 | 22.61 | 22.46 | 22.57 | 22.49 | 0.18% | 6,200 |
| Aug 27, 2025 | 22.51 | 22.53 | 22.51 | 22.53 | 22.45 | -0.57% | 353 |
| Aug 26, 2025 | 22.71 | 22.71 | 22.55 | 22.66 | 22.58 | -0.26% | 3,515 |
| Aug 25, 2025 | 22.85 | 22.85 | 22.68 | 22.72 | 22.64 | -0.66% | 1,810 |
| Aug 22, 2025 | 22.93 | 22.93 | 22.87 | 22.87 | 22.87 | -0.31% | 857 |
| Aug 21, 2025 | 22.90 | 22.94 | 22.90 | 22.94 | 22.94 | 0.13% | 5,382 |
| Aug 20, 2025 | 22.81 | 22.92 | 22.81 | 22.91 | 22.91 | 0.53% | 2,939 |
| Aug 19, 2025 | 22.74 | 22.80 | 22.72 | 22.79 | 22.71 | 0.62% | 4,800 |
| Aug 18, 2025 | 22.65 | 22.68 | 22.64 | 22.65 | 22.57 | 0.22% | 3,476 |
| Aug 15, 2025 | 22.64 | 22.75 | 22.60 | 22.60 | 22.52 | -0.40% | 19,722 |
| Aug 14, 2025 | 22.66 | 22.70 | 22.66 | 22.69 | 22.61 | 0.27% | 952 |
| Aug 13, 2025 | 22.69 | 22.69 | 22.62 | 22.63 | 22.55 | 0.09% | 2,886 |
| Aug 12, 2025 | 22.45 | 22.61 | 22.45 | 22.61 | 22.53 | 0.31% | 22,918 |
| Aug 11, 2025 | 22.56 | 22.56 | 22.44 | 22.54 | 22.46 | 0.31% | 5,233 |
| Aug 8, 2025 | 22.57 | 22.57 | 22.47 | 22.47 | 22.39 | -0.13% | 4,062 |
| Aug 7, 2025 | 22.47 | 22.52 | 22.45 | 22.50 | 22.42 | 0.45% | 3,634 |
| Aug 6, 2025 | 22.41 | 22.41 | 22.39 | 22.40 | 22.32 | - | 1,278 |
| Aug 5, 2025 | 22.50 | 22.50 | 22.40 | 22.40 | 22.32 | 1.22% | 3,219 |
| Aug 1, 2025 | 22.02 | 22.13 | 22.02 | 22.13 | 22.06 | -0.09% | 643 |
| Jul 31, 2025 | 22.25 | 22.25 | 22.15 | 22.15 | 22.08 | -0.32% | 1,024 |
| Jul 30, 2025 | 22.19 | 22.24 | 22.19 | 22.22 | 22.14 | 0.14% | 1,981 |
| Jul 29, 2025 | 22.13 | 22.19 | 22.11 | 22.19 | 22.12 | 1.14% | 38,500 |
| Jul 28, 2025 | 22.05 | 22.05 | 21.94 | 21.94 | 21.87 | -1.08% | 1,829 |
| Jul 25, 2025 | 22.15 | 22.18 | 22.10 | 22.18 | 22.11 | 0.41% | 2,149 |
| Jul 24, 2025 | 22.02 | 22.11 | 22.02 | 22.09 | 22.02 | 0.32% | 4,868 |
| Jul 23, 2025 | 22.01 | 22.02 | 22.01 | 22.02 | 21.95 | -0.23% | 718 |
| Jul 22, 2025 | 22.10 | 22.10 | 22.03 | 22.07 | 22.00 | -0.23% | 2,082 |
| Jul 21, 2025 | 22.14 | 22.20 | 22.12 | 22.12 | 21.97 | -0.45% | 280,728 |
| Jul 18, 2025 | 22.16 | 22.22 | 22.16 | 22.22 | 22.14 | 1.05% | 4,139 |
| Jul 17, 2025 | 21.98 | 22.04 | 21.98 | 21.99 | 21.91 | 0.59% | 2,140 |