CI Canadian REIT ETF (TSX:RIT)
Canada · Delayed Price · Currency is CAD 17.38
+0.08 (0.46%)
Sep 12, 2025, 3:56 PM EDT
TSX:RIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.31 | 17.46 | 17.31 | 17.38 | 17.38 | 0.46% | 16,417 |
| Sep 11, 2025 | 17.30 | 17.39 | 17.30 | 17.30 | 17.30 | 0.41% | 63,639 |
| Sep 10, 2025 | 17.25 | 17.32 | 17.23 | 17.23 | 17.23 | -0.06% | 19,100 |
| Sep 9, 2025 | 17.27 | 17.27 | 17.24 | 17.24 | 17.24 | -0.17% | 7,443 |
| Sep 8, 2025 | 17.17 | 17.29 | 17.17 | 17.27 | 17.27 | - | 14,927 |
| Sep 5, 2025 | 17.19 | 17.32 | 17.15 | 17.27 | 17.27 | 0.99% | 41,839 |
| Sep 4, 2025 | 17.06 | 17.10 | 17.01 | 17.10 | 17.10 | 0.65% | 7,233 |
| Sep 3, 2025 | 16.83 | 17.00 | 16.83 | 16.99 | 16.99 | 0.65% | 13,500 |
| Sep 2, 2025 | 16.95 | 16.95 | 16.87 | 16.88 | 16.88 | -1.06% | 5,200 |
| Aug 29, 2025 | 16.86 | 17.07 | 16.86 | 17.06 | 17.06 | 0.77% | 5,700 |
| Aug 28, 2025 | 17.02 | 17.02 | 16.90 | 16.93 | 16.93 | 0.06% | 6,935 |
| Aug 27, 2025 | 16.87 | 16.92 | 16.85 | 16.92 | 16.92 | 0.65% | 7,300 |
| Aug 26, 2025 | 16.98 | 16.98 | 16.80 | 16.81 | 16.81 | -0.59% | 11,900 |
| Aug 25, 2025 | 17.04 | 17.04 | 16.91 | 16.91 | 16.91 | -1.17% | 16,946 |
| Aug 22, 2025 | 16.95 | 17.16 | 16.95 | 17.11 | 17.04 | 0.82% | 17,925 |
| Aug 21, 2025 | 16.92 | 17.01 | 16.92 | 16.97 | 16.90 | - | 9,546 |
| Aug 20, 2025 | 16.95 | 17.03 | 16.95 | 16.97 | 16.90 | -0.18% | 7,403 |
| Aug 19, 2025 | 16.86 | 17.06 | 16.86 | 17.00 | 16.93 | 0.65% | 7,700 |
| Aug 18, 2025 | 17.00 | 17.00 | 16.89 | 16.89 | 16.82 | -0.18% | 9,312 |
| Aug 15, 2025 | 17.01 | 17.01 | 16.88 | 16.92 | 16.85 | -0.06% | 11,248 |
| Aug 14, 2025 | 16.93 | 16.95 | 16.80 | 16.93 | 16.86 | - | 8,900 |
| Aug 13, 2025 | 16.87 | 16.93 | 16.87 | 16.93 | 16.86 | 0.47% | 18,716 |
| Aug 12, 2025 | 16.72 | 16.90 | 16.72 | 16.85 | 16.78 | 0.72% | 12,100 |
| Aug 11, 2025 | 16.76 | 16.79 | 16.70 | 16.73 | 16.66 | -0.59% | 10,700 |
| Aug 8, 2025 | 16.95 | 16.95 | 16.83 | 16.83 | 16.78 | 0.24% | 5,900 |
| Aug 7, 2025 | 16.78 | 16.85 | 16.78 | 16.79 | 16.74 | -0.06% | 6,500 |
| Aug 6, 2025 | 16.70 | 16.86 | 16.70 | 16.80 | 16.75 | 0.12% | 6,929 |
| Aug 5, 2025 | 16.63 | 16.85 | 16.63 | 16.78 | 16.73 | 0.96% | 13,933 |
| Aug 1, 2025 | 16.70 | 16.71 | 16.61 | 16.62 | 16.57 | -1.13% | 12,800 |
| Jul 31, 2025 | 16.78 | 16.90 | 16.78 | 16.81 | 16.76 | -0.59% | 10,200 |
| Jul 30, 2025 | 16.95 | 17.02 | 16.88 | 16.91 | 16.86 | - | 14,033 |
| Jul 29, 2025 | 16.69 | 16.91 | 16.69 | 16.91 | 16.86 | 1.38% | 3,000 |
| Jul 28, 2025 | 16.94 | 16.94 | 16.68 | 16.68 | 16.63 | -1.07% | 13,000 |
| Jul 25, 2025 | 16.88 | 16.88 | 16.82 | 16.86 | 16.86 | -0.47% | 10,900 |
| Jul 24, 2025 | 17.06 | 17.06 | 16.94 | 16.94 | 16.89 | -0.18% | 14,107 |
| Jul 23, 2025 | 17.00 | 17.04 | 16.97 | 16.97 | 16.92 | -0.06% | 22,345 |
| Jul 22, 2025 | 17.09 | 17.09 | 16.98 | 16.98 | 16.93 | -0.06% | 38,433 |
| Jul 21, 2025 | 16.97 | 17.04 | 16.94 | 16.99 | 16.94 | 0.18% | 3,809 |
| Jul 18, 2025 | 16.95 | 16.98 | 16.93 | 16.96 | 16.89 | -0.24% | 4,700 |
| Jul 17, 2025 | 17.07 | 17.07 | 16.97 | 17.00 | 16.93 | -0.06% | 9,918 |
| Jul 16, 2025 | 17.15 | 17.15 | 17.01 | 17.01 | 16.94 | -0.23% | 9,100 |
| Jul 15, 2025 | 17.10 | 17.17 | 16.99 | 17.05 | 16.98 | -0.35% | 21,139 |
| Jul 14, 2025 | 16.97 | 17.13 | 16.97 | 17.11 | 17.04 | 0.82% | 12,234 |
| Jul 11, 2025 | 16.85 | 17.00 | 16.84 | 16.97 | 16.92 | 0.12% | 10,211 |
| Jul 10, 2025 | 16.89 | 17.04 | 16.89 | 16.95 | 16.90 | 0.18% | 12,700 |
| Jul 9, 2025 | 16.84 | 16.98 | 16.84 | 16.92 | 16.87 | 0.59% | 26,825 |
| Jul 8, 2025 | 16.80 | 16.90 | 16.80 | 16.82 | 16.77 | -0.41% | 19,105 |
| Jul 7, 2025 | 17.10 | 17.10 | 16.85 | 16.89 | 16.84 | -1.05% | 24,209 |
| Jul 4, 2025 | 16.68 | 17.10 | 16.68 | 17.07 | 17.02 | 2.03% | 33,249 |
| Jul 3, 2025 | 16.74 | 16.83 | 16.70 | 16.73 | 16.68 | -0.36% | 17,600 |