CI Canadian REIT ETF (TSX: RIT)
Canada
· Delayed Price · Currency is CAD
15.29
-0.18 (-1.16%)
Jan 29, 2025, 3:59 PM EST
RIT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 29, 2025 | 15.52 | 15.56 | 15.25 | 15.29 | 15.29 | -1.16% | 11,486 |
Jan 28, 2025 | 15.45 | 15.52 | 15.44 | 15.47 | 15.47 | 0.19% | 20,100 |
Jan 27, 2025 | 15.38 | 15.50 | 15.38 | 15.44 | 15.44 | 0.13% | 10,300 |
Jan 24, 2025 | 15.34 | 15.44 | 15.34 | 15.42 | 15.35 | 0.52% | 9,609 |
Jan 23, 2025 | 15.34 | 15.40 | 15.34 | 15.34 | 15.27 | -0.20% | 9,930 |
Jan 22, 2025 | 15.47 | 15.51 | 15.33 | 15.37 | 15.30 | -0.65% | 23,000 |
Jan 21, 2025 | 15.51 | 15.51 | 15.40 | 15.47 | 15.40 | 0.19% | 85,302 |
Jan 20, 2025 | 15.30 | 15.44 | 15.30 | 15.44 | 15.37 | 0.39% | 25,700 |
Jan 17, 2025 | 15.45 | 15.48 | 15.36 | 15.38 | 15.31 | -0.39% | 24,937 |
Jan 16, 2025 | 15.41 | 15.48 | 15.36 | 15.44 | 15.37 | - | 15,445 |
Jan 15, 2025 | 15.38 | 15.54 | 15.38 | 15.44 | 15.37 | 0.92% | 26,000 |
Jan 14, 2025 | 15.36 | 15.38 | 15.23 | 15.30 | 15.23 | - | 5,317 |
Jan 13, 2025 | 15.33 | 15.34 | 15.26 | 15.30 | 15.23 | -0.65% | 9,944 |
Jan 10, 2025 | 15.61 | 15.61 | 15.36 | 15.40 | 15.33 | -1.41% | 20,600 |
Jan 9, 2025 | 15.60 | 15.65 | 15.59 | 15.62 | 15.55 | 0.13% | 16,300 |
Jan 8, 2025 | 15.68 | 15.68 | 15.51 | 15.60 | 15.53 | -0.38% | 4,400 |
Jan 7, 2025 | 15.81 | 15.86 | 15.63 | 15.66 | 15.59 | -0.70% | 30,300 |
Jan 6, 2025 | 15.83 | 15.88 | 15.71 | 15.77 | 15.70 | -0.44% | 33,425 |
Jan 3, 2025 | 15.72 | 15.90 | 15.72 | 15.84 | 15.77 | 0.64% | 33,623 |
Jan 2, 2025 | 15.67 | 15.79 | 15.57 | 15.74 | 15.67 | 0.38% | 122,505 |
Dec 31, 2024 | 15.53 | 15.68 | 15.53 | 15.68 | 15.61 | 1.55% | 28,100 |
Dec 30, 2024 | 15.49 | 15.56 | 15.44 | 15.44 | 15.37 | -1.03% | 20,448 |
Dec 27, 2024 | 15.51 | 15.63 | 15.51 | 15.60 | 15.60 | -0.19% | 9,100 |
Dec 24, 2024 | 15.56 | 15.65 | 15.56 | 15.63 | 15.63 | 0.45% | 5,800 |
Dec 23, 2024 | 15.61 | 15.61 | 15.54 | 15.56 | 15.56 | -1.39% | 27,700 |
Dec 20, 2024 | 15.43 | 15.80 | 15.43 | 15.78 | 15.71 | 1.61% | 9,500 |
Dec 19, 2024 | 15.85 | 15.85 | 15.51 | 15.53 | 15.46 | -1.65% | 10,830 |
Dec 18, 2024 | 16.15 | 16.25 | 15.77 | 15.79 | 15.72 | -2.53% | 25,600 |
Dec 17, 2024 | 16.05 | 16.25 | 16.04 | 16.20 | 16.13 | 0.75% | 50,600 |
Dec 16, 2024 | 16.16 | 16.23 | 16.08 | 16.08 | 16.01 | -0.25% | 6,700 |
Dec 13, 2024 | 16.24 | 16.24 | 16.10 | 16.12 | 16.05 | -0.56% | 9,000 |
Dec 12, 2024 | 16.33 | 16.34 | 16.21 | 16.21 | 16.14 | -0.55% | 20,100 |
Dec 11, 2024 | 16.25 | 16.42 | 16.23 | 16.30 | 16.23 | 0.37% | 49,217 |
Dec 10, 2024 | 16.44 | 16.44 | 16.23 | 16.24 | 16.17 | -0.85% | 5,600 |
Dec 9, 2024 | 16.44 | 16.50 | 16.32 | 16.38 | 16.31 | -0.36% | 23,700 |
Dec 6, 2024 | 16.55 | 16.55 | 16.43 | 16.44 | 16.37 | -0.66% | 12,800 |
Dec 5, 2024 | 16.49 | 16.60 | 16.47 | 16.55 | 16.48 | -0.06% | 30,714 |
Dec 4, 2024 | 16.58 | 16.63 | 16.56 | 16.56 | 16.49 | -0.42% | 15,934 |
Dec 3, 2024 | 16.56 | 16.65 | 16.55 | 16.63 | 16.56 | 0.24% | 4,800 |
Dec 2, 2024 | 16.74 | 16.74 | 16.57 | 16.59 | 16.51 | -0.78% | 16,900 |
Nov 29, 2024 | 16.63 | 16.74 | 16.62 | 16.72 | 16.65 | 0.72% | 10,012 |
Nov 28, 2024 | 16.46 | 16.65 | 16.46 | 16.60 | 16.53 | 0.67% | 13,036 |
Nov 27, 2024 | 16.46 | 16.62 | 16.46 | 16.49 | 16.42 | 0.18% | 7,200 |
Nov 26, 2024 | 16.50 | 16.60 | 16.30 | 16.46 | 16.39 | -0.90% | 5,900 |
Nov 25, 2024 | 16.48 | 16.70 | 16.48 | 16.61 | 16.54 | 1.10% | 23,442 |
Nov 22, 2024 | 16.45 | 16.60 | 16.43 | 16.43 | 16.29 | -0.24% | 4,009 |
Nov 21, 2024 | 16.57 | 16.57 | 16.47 | 16.47 | 16.33 | 0.12% | 10,700 |
Nov 20, 2024 | 16.40 | 16.48 | 16.37 | 16.45 | 16.31 | -0.36% | 9,032 |
Nov 19, 2024 | 16.54 | 16.54 | 16.40 | 16.51 | 16.37 | -0.12% | 12,900 |
Nov 18, 2024 | 16.40 | 16.55 | 16.40 | 16.53 | 16.39 | 0.30% | 8,211 |
Nov 15, 2024 | 16.48 | 16.48 | 16.41 | 16.48 | 16.34 | 0.18% | 3,340 |
Nov 14, 2024 | 16.46 | 16.53 | 16.45 | 16.45 | 16.31 | 0.06% | 6,805 |
Nov 13, 2024 | 16.51 | 16.51 | 16.40 | 16.44 | 16.30 | -0.42% | 12,413 |
Nov 12, 2024 | 16.55 | 16.55 | 16.49 | 16.51 | 16.37 | -0.30% | 6,100 |
Nov 11, 2024 | 16.59 | 16.72 | 16.56 | 16.56 | 16.42 | -0.30% | 15,031 |
Nov 8, 2024 | 16.63 | 16.69 | 16.59 | 16.61 | 16.47 | -0.48% | 8,628 |
Nov 7, 2024 | 16.56 | 16.74 | 16.56 | 16.69 | 16.55 | 1.09% | 4,700 |
Nov 6, 2024 | 16.66 | 16.66 | 16.34 | 16.51 | 16.37 | -0.84% | 15,800 |
Nov 5, 2024 | 16.55 | 16.65 | 16.55 | 16.65 | 16.51 | 0.30% | 2,500 |
Nov 4, 2024 | 16.52 | 16.66 | 16.50 | 16.60 | 16.46 | 0.61% | 7,200 |
Nov 1, 2024 | 16.72 | 16.72 | 16.50 | 16.50 | 16.36 | -1.49% | 13,000 |
Oct 31, 2024 | 16.80 | 16.85 | 16.75 | 16.75 | 16.61 | -0.59% | 7,500 |
Oct 30, 2024 | 16.96 | 16.96 | 16.79 | 16.85 | 16.71 | -0.12% | 6,413 |
Oct 29, 2024 | 16.95 | 16.95 | 16.87 | 16.87 | 16.73 | -0.94% | 5,809 |
Oct 28, 2024 | 17.00 | 17.17 | 17.00 | 17.03 | 16.89 | 0.06% | 20,500 |
Oct 25, 2024 | 17.24 | 17.24 | 17.00 | 17.02 | 16.88 | -1.33% | 4,615 |
Oct 24, 2024 | 17.38 | 17.38 | 17.17 | 17.25 | 17.04 | -0.46% | 6,400 |
Oct 23, 2024 | 17.37 | 17.41 | 17.31 | 17.33 | 17.12 | -0.12% | 6,536 |
Oct 22, 2024 | 17.22 | 17.35 | 17.22 | 17.35 | 17.14 | 0.58% | 3,100 |
Oct 21, 2024 | 17.52 | 17.52 | 17.20 | 17.25 | 17.04 | -1.32% | 8,036 |
Oct 18, 2024 | 17.58 | 17.58 | 17.48 | 17.48 | 17.27 | 0.11% | 10,200 |
Oct 17, 2024 | 17.67 | 17.67 | 17.41 | 17.46 | 17.25 | -1.02% | 3,602 |
Oct 16, 2024 | 17.42 | 17.64 | 17.42 | 17.64 | 17.42 | 1.03% | 5,600 |
Oct 15, 2024 | 17.20 | 17.48 | 17.20 | 17.46 | 17.25 | 1.69% | 9,400 |
Oct 11, 2024 | 17.24 | 17.24 | 17.16 | 17.17 | 16.96 | 0.23% | 3,847 |
Oct 10, 2024 | 17.19 | 17.26 | 17.08 | 17.13 | 16.92 | -0.93% | 14,700 |
Oct 9, 2024 | 17.28 | 17.30 | 17.25 | 17.29 | 17.08 | - | 5,836 |
Oct 8, 2024 | 17.48 | 17.48 | 17.25 | 17.29 | 17.08 | -0.63% | 7,400 |
Oct 7, 2024 | 17.42 | 17.42 | 17.28 | 17.40 | 17.19 | -0.46% | 7,232 |
Oct 4, 2024 | 17.53 | 17.56 | 17.44 | 17.48 | 17.26 | -0.46% | 8,231 |
Oct 3, 2024 | 17.75 | 17.75 | 17.55 | 17.56 | 17.34 | -1.40% | 4,400 |
Oct 2, 2024 | 17.88 | 17.91 | 17.80 | 17.81 | 17.59 | -0.67% | 4,300 |
Oct 1, 2024 | 18.10 | 18.10 | 17.93 | 17.93 | 17.71 | -0.61% | 8,317 |
Sep 30, 2024 | 17.85 | 18.04 | 17.85 | 18.04 | 17.82 | 0.73% | 5,000 |
Sep 27, 2024 | 17.94 | 18.11 | 17.90 | 17.91 | 17.69 | -0.22% | 12,145 |
Sep 26, 2024 | 18.11 | 18.11 | 17.95 | 17.95 | 17.73 | -0.11% | 9,046 |
Sep 25, 2024 | 18.05 | 18.05 | 17.97 | 17.97 | 17.75 | -0.28% | 5,600 |
Sep 24, 2024 | 18.04 | 18.09 | 17.95 | 18.02 | 17.80 | 0.22% | 22,800 |
Sep 23, 2024 | 18.03 | 18.03 | 17.98 | 17.98 | 17.76 | -0.50% | 3,400 |
Sep 20, 2024 | 18.00 | 18.09 | 18.00 | 18.07 | 17.78 | - | 11,000 |
Sep 19, 2024 | 18.08 | 18.10 | 17.95 | 18.07 | 17.78 | 0.22% | 17,734 |
Sep 18, 2024 | 18.00 | 18.08 | 17.89 | 18.03 | 17.74 | 0.06% | 8,600 |
Sep 17, 2024 | 17.97 | 18.10 | 17.97 | 18.02 | 17.73 | -0.28% | 6,509 |
Sep 16, 2024 | 18.20 | 18.20 | 18.01 | 18.07 | 17.78 | -0.61% | 7,400 |
Sep 13, 2024 | 17.85 | 18.20 | 17.85 | 18.18 | 17.89 | 2.08% | 11,400 |
Sep 12, 2024 | 17.75 | 17.82 | 17.75 | 17.81 | 17.53 | 0.45% | 4,100 |
Sep 11, 2024 | 17.66 | 17.74 | 17.46 | 17.73 | 17.45 | 0.85% | 11,100 |
Sep 10, 2024 | 17.37 | 17.58 | 17.37 | 17.58 | 17.30 | 1.09% | 3,515 |
Sep 9, 2024 | 17.25 | 17.40 | 17.25 | 17.39 | 17.11 | 0.87% | 14,911 |
Sep 6, 2024 | 17.32 | 17.33 | 17.16 | 17.24 | 16.97 | -0.29% | 6,513 |