Russell Investments Global Infrastructure Pool (TSX:RIIN)
Canada
· Delayed Price · Currency is CAD 21.63
+0.06 (0.28%)
May 5, 2025, 3:58 PM EDT
TSX:RIIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 21.73 | 21.73 | 21.62 | 21.63 | 21.63 | 0.28% | 1,633 |
| May 2, 2025 | 21.63 | 21.63 | 21.57 | 21.57 | 21.57 | 0.42% | 2,972 |
| May 1, 2025 | 21.53 | 21.53 | 21.47 | 21.48 | 21.48 | 0.23% | 530 |
| Apr 30, 2025 | 21.55 | 21.55 | 21.32 | 21.43 | 21.43 | -0.60% | 3,086 |
| Apr 29, 2025 | 21.51 | 21.56 | 21.51 | 21.56 | 21.56 | 0.28% | 2,429 |
| Apr 28, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.33% | 273 |
| Apr 25, 2025 | 21.50 | 21.50 | 21.33 | 21.43 | 21.43 | 0.28% | 1,938 |
| Apr 24, 2025 | 21.25 | 21.38 | 21.25 | 21.37 | 21.37 | 1.09% | 1,004 |
| Apr 23, 2025 | 21.23 | 21.29 | 21.13 | 21.14 | 21.14 | -0.33% | 8,230 |
| Apr 22, 2025 | 21.06 | 21.21 | 21.06 | 21.21 | 21.21 | 2.12% | 633 |
| Apr 21, 2025 | 20.84 | 20.84 | 20.77 | 20.77 | 20.69 | -1.61% | 455 |
| Apr 17, 2025 | 21.23 | 21.24 | 21.11 | 21.11 | 21.03 | 0.43% | 587 |
| Apr 16, 2025 | 21.04 | 21.13 | 20.97 | 21.02 | 20.94 | -0.14% | 6,559 |
| Apr 15, 2025 | 21.01 | 21.14 | 21.01 | 21.05 | 20.97 | 0.53% | 8,636 |
| Apr 14, 2025 | 20.83 | 20.94 | 20.83 | 20.94 | 20.86 | 1.55% | 1,229 |
| Apr 11, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.54 | 1.13% | 404 |
| Apr 10, 2025 | 20.50 | 20.61 | 20.36 | 20.39 | 20.31 | -1.12% | 8,033 |
| Apr 9, 2025 | 20.16 | 20.62 | 20.16 | 20.62 | 20.54 | 3.05% | 6,679 |
| Apr 8, 2025 | 20.27 | 20.27 | 20.01 | 20.01 | 19.94 | 0.70% | 1,006 |
| Apr 7, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.80 | -3.12% | 749 |
| Apr 4, 2025 | 21.10 | 21.10 | 20.39 | 20.51 | 20.43 | -5.48% | 2,500 |
| Apr 3, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.62 | -0.82% | 163 |
| Apr 2, 2025 | 21.85 | 21.88 | 21.85 | 21.88 | 21.80 | 0.83% | 2,141 |
| Apr 1, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.62 | -0.28% | 2,775 |
| Mar 31, 2025 | 21.74 | 21.76 | 21.74 | 21.76 | 21.68 | 1.12% | 741 |
| Mar 28, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.44 | -0.14% | 1,867 |
| Mar 27, 2025 | 21.48 | 21.55 | 21.48 | 21.55 | 21.47 | 0.28% | 1,715 |
| Mar 26, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.41 | -0.23% | 157 |
| Mar 25, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.46 | -0.55% | 4,000 |
| Mar 24, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.58 | - | - |
| Mar 21, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.19% | - |
| Mar 20, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.28% | 5,700 |
| Mar 19, 2025 | 21.79 | 21.79 | 21.53 | 21.56 | 21.48 | -0.19% | 2,576 |
| Mar 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.52 | 0.33% | - |
| Mar 17, 2025 | 21.56 | 21.56 | 21.53 | 21.53 | 21.45 | 1.17% | 438 |
| Mar 14, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.20 | 0.85% | 412 |
| Mar 13, 2025 | 21.04 | 21.10 | 21.03 | 21.10 | 21.02 | 0.09% | 677 |
| Mar 12, 2025 | 21.05 | 21.08 | 21.02 | 21.08 | 21.00 | -0.61% | 3,100 |
| Mar 11, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.13 | 0.38% | 244 |
| Mar 10, 2025 | 21.13 | 21.16 | 21.06 | 21.13 | 21.05 | 0.28% | 1,585 |
| Mar 7, 2025 | 21.06 | 21.07 | 21.05 | 21.07 | 20.99 | 1.30% | 809 |
| Mar 6, 2025 | 20.85 | 20.85 | 20.74 | 20.80 | 20.73 | -2.16% | 5,450 |
| Mar 5, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.18 | -0.84% | 183 |
| Mar 4, 2025 | 21.30 | 21.49 | 21.28 | 21.44 | 21.36 | 0.05% | 6,057 |
| Mar 3, 2025 | 21.46 | 21.46 | 21.41 | 21.43 | 21.35 | -0.14% | 774 |
| Feb 28, 2025 | 21.19 | 21.46 | 21.19 | 21.46 | 21.38 | 1.08% | 4,600 |
| Feb 27, 2025 | 21.27 | 21.27 | 21.20 | 21.23 | 21.15 | -0.09% | 3,187 |
| Feb 26, 2025 | 21.31 | 21.33 | 21.13 | 21.25 | 21.17 | 0.71% | 2,298 |
| Feb 25, 2025 | 21.06 | 21.10 | 20.97 | 21.10 | 21.02 | - | 2,000 |
| Feb 24, 2025 | 21.06 | 21.13 | 21.01 | 21.10 | 21.02 | 0.19% | 3,205 |