CI Canadian REIT ETF (TSX:RIT)
Canada · Delayed Price · Currency is CAD 16.69
+0.08 (0.48%)
At close: Nov 28, 2025
TSX:RIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.61 | 16.69 | 16.54 | 16.69 | 16.69 | 0.48% | 3,723 |
| Nov 27, 2025 | 16.68 | 16.68 | 16.53 | 16.61 | 16.61 | 0.06% | 17,005 |
| Nov 26, 2025 | 16.55 | 16.60 | 16.54 | 16.60 | 16.60 | 0.33% | 5,748 |
| Nov 25, 2025 | 16.57 | 16.66 | 16.54 | 16.55 | 16.55 | 0.39% | 8,788 |
| Nov 24, 2025 | 16.55 | 16.55 | 16.48 | 16.48 | 16.48 | -0.66% | 8,542 |
| Nov 21, 2025 | 16.38 | 16.63 | 16.38 | 16.59 | 16.52 | 1.22% | 13,863 |
| Nov 20, 2025 | 16.50 | 16.59 | 16.39 | 16.39 | 16.32 | -1.09% | 32,603 |
| Nov 19, 2025 | 16.55 | 16.58 | 16.52 | 16.57 | 16.50 | -0.30% | 3,916 |
| Nov 18, 2025 | 16.46 | 16.65 | 16.46 | 16.62 | 16.55 | 0.91% | 9,351 |
| Nov 17, 2025 | 16.54 | 16.62 | 16.44 | 16.47 | 16.40 | -0.54% | 4,001 |
| Nov 14, 2025 | 16.55 | 16.57 | 16.40 | 16.56 | 16.49 | -0.30% | 8,716 |
| Nov 13, 2025 | 16.81 | 16.81 | 16.59 | 16.61 | 16.54 | -1.07% | 5,436 |
| Nov 12, 2025 | 16.67 | 16.83 | 16.67 | 16.79 | 16.72 | 0.24% | 62,693 |
| Nov 11, 2025 | 16.68 | 16.75 | 16.67 | 16.75 | 16.68 | 0.84% | 5,053 |
| Nov 10, 2025 | 16.67 | 16.70 | 16.61 | 16.61 | 16.54 | -0.12% | 106,600 |
| Nov 7, 2025 | 16.65 | 16.65 | 16.54 | 16.63 | 16.56 | -0.24% | 10,163 |
| Nov 6, 2025 | 16.68 | 16.70 | 16.67 | 16.67 | 16.60 | -0.18% | 5,287 |
| Nov 5, 2025 | 16.50 | 16.73 | 16.50 | 16.70 | 16.63 | 0.97% | 11,115 |
| Nov 4, 2025 | 16.78 | 16.78 | 16.53 | 16.54 | 16.47 | -1.08% | 14,076 |
| Nov 3, 2025 | 16.86 | 16.86 | 16.67 | 16.72 | 16.65 | -0.54% | 17,921 |
| Oct 31, 2025 | 16.64 | 16.84 | 16.62 | 16.81 | 16.74 | 1.02% | 7,456 |
| Oct 30, 2025 | 16.82 | 16.82 | 16.64 | 16.64 | 16.57 | -0.57% | 4,169 |
| Oct 29, 2025 | 16.99 | 16.99 | 16.69 | 16.74 | 16.67 | -1.56% | 57,528 |
| Oct 28, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 16.93 | -1.33% | 15,775 |
| Oct 27, 2025 | 17.22 | 17.25 | 17.20 | 17.23 | 17.16 | -0.40% | 15,031 |
| Oct 24, 2025 | 17.28 | 17.37 | 17.28 | 17.30 | 17.16 | 0.12% | 11,813 |
| Oct 23, 2025 | 17.26 | 17.33 | 17.22 | 17.28 | 17.14 | 0.12% | 13,370 |
| Oct 22, 2025 | 17.13 | 17.30 | 17.13 | 17.26 | 17.12 | 0.76% | 9,556 |
| Oct 21, 2025 | 17.01 | 17.21 | 17.01 | 17.13 | 16.99 | 0.23% | 11,981 |
| Oct 20, 2025 | 17.00 | 17.11 | 17.00 | 17.09 | 16.95 | 0.47% | 13,256 |
| Oct 17, 2025 | 16.80 | 17.02 | 16.80 | 17.01 | 16.87 | 0.95% | 28,261 |
| Oct 16, 2025 | 17.09 | 17.09 | 16.85 | 16.85 | 16.72 | -0.47% | 7,907 |
| Oct 15, 2025 | 16.83 | 17.01 | 16.83 | 16.93 | 16.80 | 0.18% | 2,203 |
| Oct 14, 2025 | 16.81 | 16.99 | 16.81 | 16.90 | 16.77 | 0.42% | 7,978 |
| Oct 10, 2025 | 16.86 | 16.89 | 16.81 | 16.83 | 16.70 | -0.24% | 9,202 |
| Oct 9, 2025 | 16.95 | 16.95 | 16.87 | 16.87 | 16.74 | -0.76% | 11,035 |
| Oct 8, 2025 | 17.12 | 17.12 | 16.97 | 17.00 | 16.86 | -0.29% | 4,372 |
| Oct 7, 2025 | 17.13 | 17.13 | 17.04 | 17.05 | 16.91 | -0.93% | 9,398 |
| Oct 6, 2025 | 17.36 | 17.36 | 17.20 | 17.21 | 17.07 | -0.98% | 18,531 |
| Oct 3, 2025 | 17.26 | 17.41 | 17.26 | 17.38 | 17.24 | 0.49% | 22,030 |
| Oct 2, 2025 | 17.30 | 17.30 | 17.22 | 17.30 | 17.16 | 0.20% | 12,398 |
| Oct 1, 2025 | 17.32 | 17.32 | 17.23 | 17.26 | 17.12 | 0.29% | 13,173 |
| Sep 30, 2025 | 17.18 | 17.21 | 17.11 | 17.21 | 17.07 | 0.17% | 10,844 |
| Sep 29, 2025 | 17.12 | 17.19 | 17.12 | 17.18 | 17.04 | 0.47% | 23,552 |
| Sep 26, 2025 | 17.07 | 17.14 | 17.05 | 17.10 | 16.96 | 0.59% | 137,031 |
| Sep 25, 2025 | 17.04 | 17.08 | 16.95 | 17.00 | 16.86 | -0.53% | 15,548 |
| Sep 24, 2025 | 17.13 | 17.18 | 17.09 | 17.09 | 16.95 | -0.70% | 12,277 |
| Sep 23, 2025 | 17.27 | 17.27 | 17.18 | 17.21 | 17.07 | -0.29% | 24,572 |
| Sep 22, 2025 | 17.24 | 17.27 | 17.21 | 17.26 | 17.06 | -0.17% | 10,891 |
| Sep 19, 2025 | 17.17 | 17.33 | 17.17 | 17.29 | 17.09 | 0.41% | 9,214 |