Skip to main content
logo
CI Canadian REIT ETF (TSX:RIT)
Canada flag Canada · Delayed Price · Currency is CAD
16.62
-0.19 (-1.13%)
Aug 1, 2025, 3:59 PM EDT

Brightcove Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.7016.7116.6116.6216.62-1.13%12,800
Jul 31, 202516.7816.9016.7816.8116.81-0.59%10,200
Jul 30, 202516.9517.0216.8816.9116.91-14,033
Jul 29, 202516.6916.9116.6916.9116.911.38%3,000
Jul 28, 202516.9416.9416.6816.6816.68-1.07%13,000
Jul 25, 202516.8816.8816.8216.8616.86-0.47%10,900
Jul 24, 202517.0617.0616.9416.9416.89-0.18%14,107
Jul 23, 202517.0017.0416.9716.9716.92-0.06%22,345
Jul 22, 202517.0917.0916.9816.9816.93-0.06%38,433
Jul 21, 202516.9717.0416.9416.9916.940.18%3,809
Jul 18, 202516.9516.9816.9316.9616.91-0.24%4,700
Jul 17, 202517.0717.0716.9717.0016.95-0.06%9,918
Jul 16, 202517.1517.1517.0117.0116.96-0.23%9,100
Jul 15, 202517.1017.1716.9917.0517.00-0.35%21,139
Jul 14, 202516.9717.1316.9717.1117.060.82%12,234
Jul 11, 202516.8517.0016.8416.9716.920.12%10,211
Jul 10, 202516.8917.0416.8916.9516.900.18%12,700
Jul 9, 202516.8416.9816.8416.9216.870.59%26,825
Jul 8, 202516.8016.9016.8016.8216.77-0.41%19,105
Jul 7, 202517.1017.1016.8516.8916.84-1.05%24,209
Jul 4, 202516.6817.1016.6817.0717.022.03%33,249
Jul 3, 202516.7416.8316.7016.7316.68-0.36%17,600
Jul 2, 202516.7916.8016.7216.7916.74-5,200
Jun 30, 202516.6516.8216.6216.7916.740.84%12,100
Jun 27, 202516.5316.7416.5316.6516.600.85%15,737
Jun 26, 202516.5216.5216.4516.5116.46-12,800
Jun 25, 202516.5616.5816.5116.5116.51-0.72%13,119
Jun 24, 202516.6416.6816.6016.6316.63-0.42%6,822
Jun 23, 202516.6516.8016.6516.7016.630.06%126,602
Jun 20, 202516.7516.7516.6416.6916.620.30%6,000
Jun 19, 202516.5516.6716.5516.6416.57-0.24%7,738
Jun 18, 202516.6516.7316.6516.6816.610.24%16,801
Jun 17, 202516.7516.7516.5916.6416.57-0.30%8,200
Jun 16, 202516.7416.8516.6916.6916.62-0.24%12,500
Jun 13, 202516.8716.8916.7316.7316.66-0.95%12,900
Jun 12, 202516.7316.9316.7316.8916.820.84%16,700
Jun 11, 202516.8416.9116.7516.7516.68-0.59%15,344
Jun 10, 202516.8816.9116.8316.8516.780.18%9,000
Jun 9, 202516.7316.8916.7316.8216.750.42%16,908
Jun 6, 202516.6916.7516.6916.7516.680.18%6,200
Jun 5, 202516.6716.7416.6616.7216.650.30%20,314
Jun 4, 202516.7016.7116.6516.6716.60-0.24%22,600
Jun 3, 202516.7016.7116.6316.7116.640.18%19,741
Jun 2, 202516.7316.8116.6716.6816.61-0.30%9,300
May 30, 202516.6516.7916.6516.7316.66-8,600
May 29, 202516.5416.7716.5416.7316.661.03%21,200
May 28, 202516.5816.5816.4616.5616.490.12%13,600
May 27, 202516.1816.5516.1816.5416.473.05%27,314
May 26, 202515.9716.1515.9716.0515.920.63%7,000
May 23, 202515.8316.0015.8315.9515.820.19%16,600