CI Canadian REIT ETF (TSX:RIT)
16.69
+0.02 (0.12%)
Jun 20, 2025, 3:59 PM EDT
TSX:RIT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 16.75 | 16.75 | 16.64 | 16.69 | 16.69 | 0.30% | 5,972 |
Jun 19, 2025 | 16.55 | 16.67 | 16.55 | 16.64 | 16.64 | -0.24% | 7,738 |
Jun 18, 2025 | 16.65 | 16.73 | 16.65 | 16.68 | 16.68 | 0.24% | 16,801 |
Jun 17, 2025 | 16.75 | 16.75 | 16.59 | 16.64 | 16.64 | -0.30% | 8,200 |
Jun 16, 2025 | 16.74 | 16.85 | 16.69 | 16.69 | 16.69 | -0.24% | 12,500 |
Jun 13, 2025 | 16.87 | 16.89 | 16.73 | 16.73 | 16.73 | -0.95% | 12,900 |
Jun 12, 2025 | 16.73 | 16.93 | 16.73 | 16.89 | 16.89 | 0.84% | 16,700 |
Jun 11, 2025 | 16.84 | 16.91 | 16.75 | 16.75 | 16.75 | -0.59% | 15,344 |
Jun 10, 2025 | 16.88 | 16.91 | 16.83 | 16.85 | 16.85 | 0.18% | 9,000 |
Jun 9, 2025 | 16.73 | 16.89 | 16.73 | 16.82 | 16.82 | 0.42% | 16,908 |
Jun 6, 2025 | 16.69 | 16.75 | 16.69 | 16.75 | 16.75 | 0.18% | 6,200 |
Jun 5, 2025 | 16.67 | 16.74 | 16.66 | 16.72 | 16.72 | 0.30% | 20,314 |
Jun 4, 2025 | 16.70 | 16.71 | 16.65 | 16.67 | 16.67 | -0.24% | 22,600 |
Jun 3, 2025 | 16.70 | 16.71 | 16.63 | 16.71 | 16.71 | 0.18% | 19,741 |
Jun 2, 2025 | 16.73 | 16.81 | 16.67 | 16.68 | 16.68 | -0.30% | 9,300 |
May 30, 2025 | 16.65 | 16.79 | 16.65 | 16.73 | 16.73 | - | 8,600 |
May 29, 2025 | 16.54 | 16.77 | 16.54 | 16.73 | 16.73 | 1.03% | 21,200 |
May 28, 2025 | 16.58 | 16.58 | 16.46 | 16.56 | 16.56 | 0.12% | 13,600 |
May 27, 2025 | 16.18 | 16.55 | 16.18 | 16.54 | 16.54 | 3.05% | 27,314 |
May 26, 2025 | 15.97 | 16.15 | 15.97 | 16.05 | 16.00 | 0.63% | 7,000 |
May 23, 2025 | 15.83 | 16.00 | 15.83 | 15.95 | 15.90 | 0.19% | 16,600 |
May 22, 2025 | 15.90 | 15.97 | 15.84 | 15.92 | 15.87 | 0.06% | 27,200 |
May 21, 2025 | 16.10 | 16.15 | 15.87 | 15.91 | 15.86 | -1.61% | 9,612 |
May 20, 2025 | 16.26 | 16.36 | 16.16 | 16.17 | 16.12 | -0.55% | 12,700 |
May 16, 2025 | 16.05 | 16.27 | 16.05 | 16.26 | 16.19 | 1.18% | 15,000 |
May 15, 2025 | 15.86 | 16.08 | 15.86 | 16.07 | 16.00 | 1.26% | 11,916 |
May 14, 2025 | 16.02 | 16.02 | 15.87 | 15.87 | 15.80 | -0.75% | 15,328 |
May 13, 2025 | 15.98 | 16.05 | 15.91 | 15.99 | 15.92 | -0.12% | 16,100 |
May 12, 2025 | 16.10 | 16.10 | 15.98 | 16.01 | 15.94 | 0.25% | 14,228 |
May 9, 2025 | 15.80 | 16.00 | 15.80 | 15.97 | 15.92 | 0.69% | 5,149 |
May 8, 2025 | 15.93 | 15.93 | 15.74 | 15.86 | 15.81 | -0.06% | 39,800 |
May 7, 2025 | 15.81 | 15.88 | 15.78 | 15.87 | 15.82 | 0.32% | 12,400 |
May 6, 2025 | 15.75 | 15.90 | 15.75 | 15.82 | 15.77 | -0.25% | 21,800 |
May 5, 2025 | 15.90 | 15.96 | 15.85 | 15.86 | 15.81 | -0.88% | 24,900 |
May 2, 2025 | 15.93 | 16.04 | 15.90 | 16.00 | 15.95 | 0.76% | 18,014 |
May 1, 2025 | 15.75 | 15.97 | 15.67 | 15.88 | 15.83 | 0.89% | 23,800 |
Apr 30, 2025 | 15.49 | 15.74 | 15.49 | 15.74 | 15.69 | 0.83% | 12,600 |
Apr 29, 2025 | 15.54 | 15.63 | 15.51 | 15.61 | 15.56 | 0.45% | 12,100 |
Apr 28, 2025 | 15.51 | 15.56 | 15.47 | 15.54 | 15.49 | -0.32% | 12,833 |
Apr 25, 2025 | 15.48 | 15.63 | 15.43 | 15.59 | 15.59 | 0.71% | 6,300 |
Apr 24, 2025 | 15.40 | 15.57 | 15.38 | 15.48 | 15.48 | 0.32% | 10,600 |
Apr 23, 2025 | 15.53 | 15.53 | 15.41 | 15.43 | 15.38 | 0.46% | 6,200 |
Apr 22, 2025 | 15.34 | 15.47 | 15.34 | 15.36 | 15.31 | 0.92% | 23,025 |
Apr 21, 2025 | 15.38 | 15.44 | 15.11 | 15.22 | 15.17 | -1.30% | 12,600 |
Apr 17, 2025 | 15.37 | 15.43 | 15.36 | 15.42 | 15.37 | 0.98% | 14,916 |
Apr 16, 2025 | 15.19 | 15.42 | 15.19 | 15.27 | 15.22 | 0.53% | 43,725 |
Apr 15, 2025 | 15.03 | 15.24 | 15.03 | 15.19 | 15.14 | 0.93% | 16,800 |
Apr 14, 2025 | 14.87 | 15.06 | 14.87 | 15.05 | 15.00 | 2.10% | 34,400 |
Apr 11, 2025 | 14.79 | 14.83 | 14.66 | 14.74 | 14.69 | 0.20% | 7,035 |
Apr 10, 2025 | 14.80 | 14.80 | 14.64 | 14.71 | 14.66 | -2.78% | 18,300 |