Skip to main content
CI Canadian REIT ETF (TSX:RIT)
Canada flag Canada · Delayed Price · Currency is CAD
15.91
+0.16 (1.02%)
Mar 3, 2025, 11:52 AM EST

TSX:RIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202515.7116.0015.7115.9415.941.21%26,450
Feb 28, 202515.6815.8515.6815.7515.750.45%47,781
Feb 27, 202515.8415.8515.6815.6815.68-0.88%18,600
Feb 26, 202515.7115.9215.7115.8215.820.25%196,700
Feb 25, 202515.5015.8315.5015.7815.781.54%24,845
Feb 24, 202515.5215.6715.5215.5415.54-0.64%25,115
Feb 21, 202515.7215.7215.5915.6415.57-0.70%15,200
Feb 20, 202515.7615.7815.6615.7515.68-0.13%31,618
Feb 19, 202515.7115.7815.6515.7715.700.38%13,300
Feb 18, 202515.6715.7515.6715.7115.640.45%43,535
Feb 14, 202515.7115.7515.6315.6415.57-30,344
Feb 13, 202515.5315.6915.5015.6415.570.97%112,445
Feb 12, 202515.5715.5715.4815.4915.42-0.64%22,900
Feb 11, 202515.6915.6915.5815.5915.52-0.64%13,948
Feb 10, 202515.6015.7215.6015.6915.620.26%52,206
Feb 7, 202515.7415.7415.5915.6515.58-0.45%29,803
Feb 6, 202515.7915.7915.7115.7215.65-0.51%35,700
Feb 5, 202515.4415.8215.4415.8015.732.53%13,900
Feb 4, 202515.2215.4615.2215.4115.341.05%9,700
Feb 3, 202515.0115.3414.9315.2515.18-1.23%43,132
Jan 31, 202515.5215.5815.4015.4415.37-0.39%8,900
Jan 30, 202515.4515.6215.4115.5015.431.37%10,500
Jan 29, 202515.5215.5615.2515.2915.22-1.16%11,500
Jan 28, 202515.4515.5215.4415.4715.400.19%20,100
Jan 27, 202515.3815.5015.3815.4415.370.13%10,300
Jan 24, 202515.3415.4415.3415.4215.350.52%9,609
Jan 23, 202515.3415.4015.3415.3415.27-0.20%9,930
Jan 22, 202515.4715.5115.3315.3715.30-0.65%23,000
Jan 21, 202515.5115.5115.4015.4715.400.19%85,302
Jan 20, 202515.3015.4415.3015.4415.370.39%25,700
Jan 17, 202515.4515.4815.3615.3815.31-0.39%24,937
Jan 16, 202515.4115.4815.3615.4415.37-15,445
Jan 15, 202515.3815.5415.3815.4415.370.92%26,000
Jan 14, 202515.3615.3815.2315.3015.23-5,317
Jan 13, 202515.3315.3415.2615.3015.23-0.65%9,944
Jan 10, 202515.6115.6115.3615.4015.33-1.41%20,600
Jan 9, 202515.6015.6515.5915.6215.550.13%16,300
Jan 8, 202515.6815.6815.5115.6015.53-0.38%4,400
Jan 7, 202515.8115.8615.6315.6615.59-0.70%30,300
Jan 6, 202515.8315.8815.7115.7715.70-0.44%33,425
Jan 3, 202515.7215.9015.7215.8415.770.64%33,623
Jan 2, 202515.6715.7915.5715.7415.670.38%122,505
Dec 31, 202415.5315.6815.5315.6815.611.55%28,100
Dec 30, 202415.4915.5615.4415.4415.37-1.03%20,448
Dec 27, 202415.5115.6315.5115.6015.60-0.19%9,100
Dec 24, 202415.5615.6515.5615.6315.630.45%5,800
Dec 23, 202415.6115.6115.5415.5615.56-1.39%27,700
Dec 20, 202415.4315.8015.4315.7815.711.61%9,500
Dec 19, 202415.8515.8515.5115.5315.46-1.65%10,830
Dec 18, 202416.1516.2515.7715.7915.72-2.53%25,600
Dec 17, 202416.0516.2516.0416.2016.130.75%50,600
Dec 16, 202416.1616.2316.0816.0816.01-0.25%6,700
Dec 13, 202416.2416.2416.1016.1216.05-0.56%9,000
Dec 12, 202416.3316.3416.2116.2116.14-0.55%20,100
Dec 11, 202416.2516.4216.2316.3016.230.37%49,217
Dec 10, 202416.4416.4416.2316.2416.17-0.85%5,600
Dec 9, 202416.4416.5016.3216.3816.31-0.36%23,700
Dec 6, 202416.5516.5516.4316.4416.37-0.66%12,800
Dec 5, 202416.4916.6016.4716.5516.48-0.06%30,714
Dec 4, 202416.5816.6316.5616.5616.49-0.42%15,934
Dec 3, 202416.5616.6516.5516.6316.560.24%4,800
Dec 2, 202416.7416.7416.5716.5916.51-0.78%16,900
Nov 29, 202416.6316.7416.6216.7216.650.72%10,012
Nov 28, 202416.4616.6516.4616.6016.530.67%13,036
Nov 27, 202416.4616.6216.4616.4916.420.18%7,200
Nov 26, 202416.5016.6016.3016.4616.39-0.90%5,900
Nov 25, 202416.4816.7016.4816.6116.541.10%23,442
Nov 22, 202416.4516.6016.4316.4316.29-0.24%4,009
Nov 21, 202416.5716.5716.4716.4716.330.12%10,700
Nov 20, 202416.4016.4816.3716.4516.31-0.36%9,032
Nov 19, 202416.5416.5416.4016.5116.37-0.12%12,900
Nov 18, 202416.4016.5516.4016.5316.390.30%8,211
Nov 15, 202416.4816.4816.4116.4816.340.18%3,340
Nov 14, 202416.4616.5316.4516.4516.310.06%6,805
Nov 13, 202416.5116.5116.4016.4416.30-0.42%12,413
Nov 12, 202416.5516.5516.4916.5116.37-0.30%6,100
Nov 11, 202416.5916.7216.5616.5616.42-0.30%15,031
Nov 8, 202416.6316.6916.5916.6116.47-0.48%8,628
Nov 7, 202416.5616.7416.5616.6916.551.09%4,700
Nov 6, 202416.6616.6616.3416.5116.37-0.84%15,800
Nov 5, 202416.5516.6516.5516.6516.510.30%2,500
Nov 4, 202416.5216.6616.5016.6016.460.61%7,200
Nov 1, 202416.7216.7216.5016.5016.36-1.49%13,000
Oct 31, 202416.8016.8516.7516.7516.61-0.59%7,500
Oct 30, 202416.9616.9616.7916.8516.71-0.12%6,413
Oct 29, 202416.9516.9516.8716.8716.73-0.94%5,809
Oct 28, 202417.0017.1717.0017.0316.890.06%20,500
Oct 25, 202417.2417.2417.0017.0216.88-1.33%4,615
Oct 24, 202417.3817.3817.1717.2517.04-0.46%6,400
Oct 23, 202417.3717.4117.3117.3317.12-0.12%6,536
Oct 22, 202417.2217.3517.2217.3517.140.58%3,100
Oct 21, 202417.5217.5217.2017.2517.04-1.32%8,036
Oct 18, 202417.5817.5817.4817.4817.270.11%10,200
Oct 17, 202417.6717.6717.4117.4617.25-1.02%3,602
Oct 16, 202417.4217.6417.4217.6417.421.03%5,600
Oct 15, 202417.2017.4817.2017.4617.251.69%9,400
Oct 11, 202417.2417.2417.1617.1716.960.23%3,847
Oct 10, 202417.1917.2617.0817.1316.92-0.93%14,700
Oct 9, 202417.2817.3017.2517.2917.08-5,836
Oct 8, 202417.4817.4817.2517.2917.08-0.63%7,400