Toronto - Free Realtime Quote • CAD
RioCan Real Estate Investment Trust (REI-UN.TO)
As of 12:03 PM EDT. Market Open.
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 17.60 | 17.60 | 17.36 | 17.47 | 17.47 | 318,269 |
Apr 24, 2024 | 17.76 | 17.85 | 17.67 | 17.70 | 17.70 | 446,000 |
Apr 23, 2024 | 17.98 | 18.07 | 17.80 | 17.83 | 17.83 | 608,600 |
Apr 22, 2024 | 17.68 | 17.96 | 17.68 | 17.92 | 17.92 | 727,600 |
Apr 19, 2024 | 17.66 | 17.77 | 17.56 | 17.65 | 17.65 | 653,800 |
Apr 18, 2024 | 17.53 | 17.73 | 17.38 | 17.71 | 17.71 | 682,100 |
Apr 17, 2024 | 17.59 | 17.65 | 17.40 | 17.53 | 17.53 | 634,500 |
Apr 16, 2024 | 17.56 | 17.67 | 17.45 | 17.52 | 17.52 | 615,800 |
Apr 15, 2024 | 17.91 | 17.98 | 17.54 | 17.65 | 17.65 | 625,000 |
Apr 12, 2024 | 18.11 | 18.13 | 17.71 | 17.86 | 17.86 | 730,900 |
Apr 11, 2024 | 18.39 | 18.41 | 18.11 | 18.14 | 18.14 | 1,735,800 |
Apr 10, 2024 | 18.64 | 18.68 | 18.18 | 18.35 | 18.35 | 1,088,900 |
Apr 9, 2024 | 18.55 | 19.02 | 18.44 | 18.90 | 18.90 | 1,109,700 |
Apr 8, 2024 | 18.37 | 18.51 | 18.14 | 18.50 | 18.50 | 537,000 |
Apr 5, 2024 | 18.10 | 18.33 | 18.04 | 18.29 | 18.29 | 612,200 |
Apr 4, 2024 | 18.12 | 18.24 | 17.96 | 18.09 | 18.09 | 972,300 |
Apr 3, 2024 | 18.30 | 18.32 | 17.86 | 17.87 | 17.87 | 901,400 |
Apr 2, 2024 | 18.31 | 18.39 | 18.25 | 18.32 | 18.32 | 707,100 |
Apr 1, 2024 | 18.44 | 18.49 | 18.31 | 18.45 | 18.45 | 694,500 |
Mar 28, 2024 | 18.42 | 18.58 | 18.31 | 18.47 | 18.47 | 1,188,300 |
Mar 27, 2024 | 0.09 Dividend | |||||
Mar 27, 2024 | 18.07 | 18.53 | 18.07 | 18.38 | 18.38 | 1,184,100 |
Mar 26, 2024 | 18.37 | 18.48 | 18.15 | 18.20 | 18.11 | 1,181,300 |
Mar 25, 2024 | 18.30 | 18.46 | 18.30 | 18.38 | 18.29 | 843,900 |
Mar 22, 2024 | 18.62 | 18.67 | 18.35 | 18.36 | 18.27 | 864,800 |
Mar 21, 2024 | 18.47 | 18.71 | 18.44 | 18.64 | 18.54 | 814,200 |
Mar 20, 2024 | 17.98 | 18.44 | 17.97 | 18.38 | 18.29 | 645,000 |
Mar 19, 2024 | 18.01 | 18.23 | 17.98 | 18.01 | 17.92 | 364,400 |
Mar 18, 2024 | 17.87 | 18.10 | 17.83 | 18.06 | 17.97 | 801,900 |
Mar 15, 2024 | 17.63 | 17.93 | 17.62 | 17.80 | 17.71 | 2,391,500 |
Mar 14, 2024 | 17.79 | 17.81 | 17.61 | 17.69 | 17.60 | 588,500 |
Mar 13, 2024 | 18.01 | 18.06 | 17.74 | 17.84 | 17.75 | 775,800 |
Mar 12, 2024 | 18.14 | 18.17 | 17.88 | 18.02 | 17.93 | 631,300 |
Mar 11, 2024 | 18.15 | 18.23 | 18.11 | 18.14 | 18.05 | 409,400 |
Mar 8, 2024 | 18.40 | 18.48 | 18.21 | 18.27 | 18.18 | 593,600 |
Mar 7, 2024 | 18.26 | 18.34 | 18.09 | 18.34 | 18.25 | 935,300 |
Mar 6, 2024 | 18.26 | 18.30 | 18.00 | 18.06 | 17.97 | 679,900 |
Mar 5, 2024 | 18.39 | 18.46 | 18.12 | 18.19 | 18.10 | 473,200 |
Mar 4, 2024 | 18.28 | 18.43 | 18.17 | 18.33 | 18.24 | 480,200 |
Mar 1, 2024 | 17.91 | 18.35 | 17.73 | 18.34 | 18.25 | 553,700 |
Feb 29, 2024 | 18.21 | 18.29 | 17.86 | 17.88 | 17.79 | 1,133,500 |
Feb 28, 2024 | 0.09 Dividend | |||||
Feb 28, 2024 | 18.07 | 18.39 | 18.06 | 18.15 | 18.06 | 578,600 |
Feb 27, 2024 | 18.19 | 18.39 | 18.12 | 18.28 | 18.09 | 692,000 |
Feb 26, 2024 | 18.50 | 18.69 | 18.13 | 18.13 | 17.95 | 1,051,500 |
Feb 23, 2024 | 18.50 | 18.70 | 18.41 | 18.55 | 18.36 | 813,000 |
Feb 22, 2024 | 18.67 | 18.76 | 18.38 | 18.55 | 18.36 | 1,009,400 |
Feb 21, 2024 | 18.50 | 18.80 | 18.48 | 18.66 | 18.47 | 763,100 |
Feb 20, 2024 | 18.50 | 18.56 | 18.33 | 18.50 | 18.31 | 887,400 |
Feb 16, 2024 | 18.50 | 18.62 | 18.36 | 18.53 | 18.34 | 747,800 |
Feb 15, 2024 | 18.43 | 18.64 | 18.38 | 18.61 | 18.42 | 931,200 |
Feb 14, 2024 | 17.82 | 18.49 | 17.78 | 18.44 | 18.25 | 1,197,200 |
Feb 13, 2024 | 18.03 | 18.08 | 17.68 | 17.90 | 17.72 | 1,036,900 |
Feb 12, 2024 | 18.18 | 18.34 | 18.13 | 18.26 | 18.07 | 484,000 |
Feb 9, 2024 | 18.21 | 18.34 | 18.12 | 18.13 | 17.95 | 675,200 |
Feb 8, 2024 | 18.11 | 18.27 | 17.90 | 18.23 | 18.04 | 790,000 |
Feb 7, 2024 | 17.85 | 18.32 | 17.85 | 18.23 | 18.04 | 1,003,200 |
Feb 6, 2024 | 17.90 | 18.12 | 17.83 | 17.97 | 17.79 | 464,700 |
Feb 5, 2024 | 18.20 | 18.20 | 17.89 | 17.89 | 17.71 | 484,100 |
Feb 2, 2024 | 18.39 | 18.40 | 18.14 | 18.31 | 18.12 | 932,200 |
Feb 1, 2024 | 18.34 | 18.56 | 18.20 | 18.51 | 18.32 | 818,900 |
Jan 31, 2024 | 18.67 | 18.68 | 18.27 | 18.29 | 18.10 | 974,200 |
Jan 30, 2024 | 0.09 Dividend | |||||
Jan 30, 2024 | 18.63 | 18.76 | 18.53 | 18.58 | 18.39 | 565,300 |
Jan 29, 2024 | 18.45 | 18.77 | 18.28 | 18.75 | 18.47 | 2,629,600 |
Jan 26, 2024 | 18.26 | 18.54 | 18.26 | 18.43 | 18.15 | 491,100 |
Jan 25, 2024 | 18.73 | 18.81 | 18.30 | 18.35 | 18.08 | 733,700 |
Jan 24, 2024 | 18.96 | 18.96 | 18.58 | 18.64 | 18.36 | 519,200 |
Jan 23, 2024 | 18.84 | 18.99 | 18.75 | 18.85 | 18.57 | 1,432,900 |
Jan 22, 2024 | 18.80 | 18.92 | 18.61 | 18.87 | 18.59 | 680,900 |
Jan 19, 2024 | 18.68 | 18.86 | 18.47 | 18.78 | 18.50 | 626,400 |
Jan 18, 2024 | 18.76 | 18.83 | 18.46 | 18.66 | 18.38 | 676,700 |
Jan 17, 2024 | 18.70 | 18.80 | 18.43 | 18.60 | 18.32 | 1,183,400 |
Jan 16, 2024 | 18.83 | 18.94 | 18.61 | 18.92 | 18.64 | 849,700 |
Jan 15, 2024 | 18.63 | 18.91 | 18.62 | 18.89 | 18.61 | 193,000 |
Jan 12, 2024 | 18.80 | 18.97 | 18.64 | 18.67 | 18.39 | 568,600 |
Jan 11, 2024 | 18.65 | 18.83 | 18.52 | 18.81 | 18.53 | 488,100 |
Jan 10, 2024 | 18.96 | 18.96 | 18.69 | 18.70 | 18.42 | 543,000 |
Jan 9, 2024 | 19.05 | 19.14 | 18.93 | 18.93 | 18.65 | 646,900 |
Jan 8, 2024 | 18.95 | 19.23 | 18.90 | 19.18 | 18.89 | 646,300 |
Jan 5, 2024 | 18.79 | 18.97 | 18.75 | 18.97 | 18.69 | 372,100 |
Jan 4, 2024 | 18.66 | 18.86 | 18.60 | 18.81 | 18.53 | 726,100 |
Jan 3, 2024 | 18.50 | 18.69 | 18.44 | 18.60 | 18.32 | 573,300 |
Jan 2, 2024 | 18.46 | 18.73 | 18.46 | 18.66 | 18.38 | 341,200 |
Dec 29, 2023 | 18.49 | 18.64 | 18.40 | 18.62 | 18.34 | 412,100 |
Dec 28, 2023 | 0.09 Dividend | |||||
Dec 28, 2023 | 18.47 | 18.56 | 18.44 | 18.49 | 18.21 | 340,200 |
Dec 27, 2023 | 18.40 | 18.60 | 18.35 | 18.52 | 18.15 | 434,000 |
Dec 22, 2023 | 18.41 | 18.60 | 18.33 | 18.38 | 18.02 | 486,900 |
Dec 21, 2023 | 18.54 | 18.64 | 18.26 | 18.32 | 17.96 | 659,000 |
Dec 20, 2023 | 18.59 | 18.76 | 18.39 | 18.39 | 18.03 | 912,700 |
Dec 19, 2023 | 18.14 | 18.63 | 18.14 | 18.62 | 18.25 | 603,100 |
Dec 18, 2023 | 18.51 | 18.53 | 18.11 | 18.27 | 17.91 | 818,200 |
Dec 15, 2023 | 18.87 | 18.90 | 18.41 | 18.42 | 18.06 | 1,490,100 |
Dec 14, 2023 | 18.64 | 19.14 | 18.63 | 18.88 | 18.51 | 1,031,800 |
Dec 13, 2023 | 17.42 | 18.51 | 17.37 | 18.49 | 18.13 | 1,071,500 |
Dec 12, 2023 | 17.52 | 17.58 | 17.38 | 17.43 | 17.09 | 859,000 |
Dec 11, 2023 | 17.85 | 17.94 | 17.59 | 17.61 | 17.26 | 755,700 |
Dec 8, 2023 | 17.75 | 17.93 | 17.72 | 17.92 | 17.57 | 612,500 |
Dec 7, 2023 | 17.96 | 18.20 | 17.80 | 17.81 | 17.46 | 776,700 |
Dec 6, 2023 | 18.12 | 18.37 | 18.01 | 18.01 | 17.66 | 581,400 |
Dec 5, 2023 | 17.79 | 18.12 | 17.79 | 18.01 | 17.66 | 759,500 |
Dec 4, 2023 | 17.78 | 18.10 | 17.69 | 17.99 | 17.64 | 1,050,400 |
Dec 1, 2023 | 17.40 | 17.93 | 17.40 | 17.81 | 17.46 | 834,200 |
Nov 30, 2023 | 17.37 | 17.49 | 17.26 | 17.47 | 17.13 | 1,248,800 |
Nov 29, 2023 | 0.09 Dividend | |||||
Nov 29, 2023 | 17.41 | 17.53 | 17.29 | 17.43 | 17.09 | 1,031,300 |
Nov 28, 2023 | 17.63 | 17.68 | 17.44 | 17.45 | 17.02 | 1,453,800 |
Nov 27, 2023 | 17.53 | 17.69 | 17.40 | 17.65 | 17.21 | 450,200 |
Nov 24, 2023 | 17.58 | 17.62 | 17.51 | 17.60 | 17.16 | 259,700 |
Nov 23, 2023 | 17.64 | 17.64 | 17.48 | 17.54 | 17.11 | 248,200 |
Nov 22, 2023 | 17.32 | 17.61 | 17.30 | 17.55 | 17.12 | 441,600 |
Nov 21, 2023 | 17.44 | 17.48 | 17.32 | 17.37 | 16.94 | 451,700 |
Nov 20, 2023 | 17.41 | 17.50 | 17.23 | 17.50 | 17.07 | 429,900 |
Nov 17, 2023 | 17.42 | 17.53 | 17.35 | 17.52 | 17.09 | 567,300 |
Nov 16, 2023 | 17.39 | 17.51 | 17.36 | 17.43 | 17.00 | 402,600 |
Nov 15, 2023 | 17.75 | 17.91 | 17.49 | 17.52 | 17.09 | 746,800 |
Nov 14, 2023 | 17.33 | 17.87 | 17.33 | 17.70 | 17.26 | 550,400 |
Nov 13, 2023 | 17.20 | 17.23 | 16.98 | 17.08 | 16.66 | 509,500 |
Nov 10, 2023 | 17.33 | 17.40 | 17.15 | 17.28 | 16.85 | 370,900 |
Nov 9, 2023 | 17.36 | 17.60 | 17.18 | 17.30 | 16.87 | 553,300 |
Nov 8, 2023 | 17.39 | 17.58 | 17.20 | 17.25 | 16.82 | 687,100 |
Nov 7, 2023 | 17.42 | 17.78 | 17.38 | 17.39 | 16.96 | 523,400 |
Nov 6, 2023 | 18.20 | 18.40 | 17.75 | 17.81 | 17.37 | 458,300 |
Nov 3, 2023 | 18.37 | 18.71 | 18.15 | 18.33 | 17.88 | 927,300 |
Nov 2, 2023 | 17.58 | 18.12 | 17.57 | 18.07 | 17.62 | 519,600 |
Nov 1, 2023 | 16.97 | 17.32 | 16.92 | 17.23 | 16.80 | 568,900 |
Oct 31, 2023 | 16.83 | 16.92 | 16.68 | 16.85 | 16.43 | 731,900 |
Oct 30, 2023 | 0.09 Dividend | |||||
Oct 30, 2023 | 16.55 | 16.83 | 16.55 | 16.76 | 16.34 | 399,000 |
Oct 27, 2023 | 16.64 | 16.66 | 16.32 | 16.59 | 16.09 | 620,100 |
Oct 26, 2023 | 16.64 | 16.93 | 16.50 | 16.54 | 16.04 | 604,400 |
Oct 25, 2023 | 16.88 | 17.03 | 16.66 | 16.66 | 16.16 | 520,900 |
Oct 24, 2023 | 17.02 | 17.15 | 16.95 | 17.04 | 16.53 | 433,300 |
Oct 23, 2023 | 16.91 | 17.12 | 16.68 | 17.04 | 16.53 | 532,900 |
Oct 20, 2023 | 17.25 | 17.36 | 16.97 | 16.97 | 16.46 | 804,100 |
Oct 19, 2023 | 17.57 | 17.66 | 17.28 | 17.29 | 16.77 | 629,800 |
Oct 18, 2023 | 17.97 | 17.99 | 17.62 | 17.68 | 17.15 | 467,300 |
Oct 17, 2023 | 17.85 | 18.10 | 17.85 | 18.04 | 17.50 | 572,000 |
Oct 16, 2023 | 17.89 | 18.10 | 17.87 | 18.01 | 17.47 | 382,300 |
Oct 13, 2023 | 18.13 | 18.13 | 17.86 | 17.89 | 17.35 | 506,500 |
Oct 12, 2023 | 18.33 | 18.40 | 17.98 | 18.11 | 17.57 | 653,000 |
Oct 11, 2023 | 18.01 | 18.47 | 18.01 | 18.46 | 17.91 | 565,800 |
Oct 10, 2023 | 17.77 | 18.17 | 17.75 | 18.05 | 17.51 | 502,200 |
Oct 6, 2023 | 17.59 | 17.83 | 17.20 | 17.80 | 17.26 | 484,600 |
Oct 5, 2023 | 17.52 | 17.74 | 17.52 | 17.72 | 17.19 | 345,100 |
Oct 4, 2023 | 17.25 | 17.58 | 17.25 | 17.56 | 17.03 | 601,900 |
Oct 3, 2023 | 17.61 | 17.65 | 17.10 | 17.15 | 16.63 | 553,000 |
Oct 2, 2023 | 18.03 | 18.05 | 17.64 | 17.70 | 17.17 | 458,800 |
Sep 29, 2023 | 18.17 | 18.32 | 18.01 | 18.07 | 17.53 | 873,400 |
Sep 28, 2023 | 0.09 Dividend | |||||
Sep 28, 2023 | 18.02 | 18.14 | 17.89 | 18.01 | 17.47 | 354,600 |
Sep 27, 2023 | 18.33 | 18.43 | 17.97 | 18.00 | 17.37 | 519,400 |
Sep 26, 2023 | 18.75 | 18.83 | 18.22 | 18.24 | 17.60 | 592,300 |
Sep 25, 2023 | 18.98 | 19.01 | 18.77 | 18.78 | 18.12 | 295,900 |
Sep 22, 2023 | 19.23 | 19.26 | 19.01 | 19.04 | 18.38 | 288,800 |
Sep 21, 2023 | 19.31 | 19.48 | 19.16 | 19.23 | 18.56 | 748,000 |
Sep 20, 2023 | 19.48 | 19.66 | 19.40 | 19.42 | 18.74 | 365,500 |
Sep 19, 2023 | 19.55 | 19.72 | 19.38 | 19.39 | 18.71 | 305,300 |
Sep 18, 2023 | 19.75 | 19.80 | 19.54 | 19.69 | 19.00 | 202,900 |
Sep 15, 2023 | 19.73 | 19.93 | 19.55 | 19.76 | 19.07 | 999,600 |
Sep 14, 2023 | 19.36 | 19.89 | 19.25 | 19.83 | 19.14 | 900,600 |
Sep 13, 2023 | 19.05 | 19.33 | 19.00 | 19.29 | 18.62 | 391,200 |
Sep 12, 2023 | 19.10 | 19.14 | 18.97 | 19.07 | 18.40 | 288,200 |
Sep 11, 2023 | 19.15 | 19.31 | 19.06 | 19.13 | 18.46 | 250,900 |
Sep 8, 2023 | 19.64 | 19.64 | 19.12 | 19.13 | 18.46 | 350,100 |
Sep 7, 2023 | 19.64 | 19.73 | 19.55 | 19.57 | 18.89 | 308,700 |
Sep 6, 2023 | 19.65 | 19.66 | 19.30 | 19.65 | 18.96 | 392,900 |
Sep 5, 2023 | 19.16 | 19.36 | 19.15 | 19.35 | 18.67 | 269,200 |
Sep 1, 2023 | 19.37 | 19.52 | 19.35 | 19.39 | 18.71 | 421,800 |
Aug 31, 2023 | 19.73 | 19.73 | 19.28 | 19.31 | 18.64 | 1,289,500 |
Aug 30, 2023 | 0.09 Dividend | |||||
Aug 30, 2023 | 19.67 | 19.80 | 19.46 | 19.60 | 18.92 | 296,000 |
Aug 29, 2023 | 19.49 | 19.79 | 19.49 | 19.78 | 19.00 | 351,500 |
Aug 28, 2023 | 19.40 | 19.56 | 19.39 | 19.49 | 18.72 | 285,400 |
Aug 25, 2023 | 19.25 | 19.40 | 19.25 | 19.32 | 18.56 | 175,300 |
Aug 24, 2023 | 19.36 | 19.49 | 19.25 | 19.26 | 18.50 | 251,300 |
Aug 23, 2023 | 19.12 | 19.44 | 19.04 | 19.41 | 18.65 | 353,300 |
Aug 22, 2023 | 19.08 | 19.14 | 18.88 | 19.06 | 18.31 | 359,600 |
Aug 21, 2023 | 19.20 | 19.20 | 18.86 | 19.00 | 18.25 | 544,000 |
Aug 18, 2023 | 19.10 | 19.19 | 18.97 | 19.18 | 18.43 | 462,800 |
Aug 17, 2023 | 19.17 | 19.27 | 19.14 | 19.19 | 18.44 | 344,700 |
Aug 16, 2023 | 19.15 | 19.42 | 19.13 | 19.26 | 18.50 | 447,400 |
Aug 15, 2023 | 19.31 | 19.36 | 19.13 | 19.13 | 18.38 | 285,200 |
Aug 14, 2023 | 19.51 | 19.57 | 19.35 | 19.41 | 18.65 | 324,800 |
Aug 11, 2023 | 19.55 | 19.64 | 19.45 | 19.53 | 18.76 | 191,000 |
Aug 10, 2023 | 19.71 | 19.77 | 19.54 | 19.55 | 18.78 | 316,100 |
Aug 9, 2023 | 19.47 | 19.56 | 19.38 | 19.55 | 18.78 | 224,000 |
Aug 8, 2023 | 19.51 | 19.58 | 19.37 | 19.49 | 18.72 | 322,200 |
Aug 4, 2023 | 19.32 | 19.59 | 19.26 | 19.52 | 18.75 | 515,000 |
Aug 3, 2023 | 19.54 | 19.55 | 19.27 | 19.37 | 18.61 | 363,400 |
Aug 2, 2023 | 19.79 | 19.81 | 19.39 | 19.59 | 18.82 | 500,500 |
Aug 1, 2023 | 20.01 | 20.06 | 19.85 | 19.89 | 19.11 | 331,600 |
Jul 31, 2023 | 19.90 | 20.17 | 19.90 | 20.05 | 19.26 | 442,500 |
Jul 28, 2023 | 0.09 Dividend | |||||
Jul 28, 2023 | 20.14 | 20.14 | 19.94 | 19.96 | 19.18 | 182,400 |
Jul 27, 2023 | 20.34 | 20.49 | 20.07 | 20.07 | 19.19 | 550,800 |
Jul 26, 2023 | 20.40 | 20.52 | 20.24 | 20.28 | 19.40 | 304,100 |
Jul 25, 2023 | 20.17 | 20.36 | 20.11 | 20.35 | 19.46 | 429,300 |
Jul 24, 2023 | 20.03 | 20.24 | 19.98 | 20.22 | 19.34 | 255,900 |
Jul 21, 2023 | 19.94 | 20.16 | 19.90 | 20.03 | 19.16 | 300,300 |
Jul 20, 2023 | 20.01 | 20.08 | 19.83 | 19.93 | 19.06 | 288,700 |
Jul 19, 2023 | 19.70 | 20.00 | 19.65 | 20.00 | 19.13 | 571,300 |
Jul 18, 2023 | 19.79 | 19.79 | 19.46 | 19.62 | 18.76 | 305,800 |
Jul 17, 2023 | 19.62 | 19.82 | 19.50 | 19.74 | 18.88 | 346,400 |
Jul 14, 2023 | 19.48 | 19.72 | 19.41 | 19.67 | 18.81 | 437,100 |
Jul 13, 2023 | 19.50 | 19.55 | 19.31 | 19.53 | 18.68 | 541,100 |
Jul 12, 2023 | 19.25 | 19.54 | 19.25 | 19.50 | 18.65 | 660,800 |
Jul 11, 2023 | 19.17 | 19.20 | 19.01 | 19.16 | 18.32 | 466,400 |
Jul 10, 2023 | 19.03 | 19.09 | 18.83 | 19.09 | 18.26 | 325,800 |
Jul 7, 2023 | 19.13 | 19.29 | 19.03 | 19.07 | 18.24 | 314,700 |
Jul 6, 2023 | 19.30 | 19.31 | 18.97 | 19.20 | 18.36 | 428,200 |
Jul 5, 2023 | 19.38 | 19.60 | 19.32 | 19.40 | 18.55 | 929,800 |
Jul 4, 2023 | 19.25 | 19.45 | 19.25 | 19.38 | 18.53 | 289,000 |
Jun 30, 2023 | 19.10 | 19.28 | 18.99 | 19.28 | 18.44 | 553,700 |
Jun 29, 2023 | 0.09 Dividend | |||||
Jun 29, 2023 | 18.78 | 19.00 | 18.77 | 19.00 | 18.17 | 306,400 |
Jun 28, 2023 | 18.90 | 19.03 | 18.78 | 18.95 | 18.04 | 506,600 |
Jun 27, 2023 | 18.65 | 18.95 | 18.63 | 18.88 | 17.97 | 482,600 |
Jun 26, 2023 | 18.38 | 18.68 | 18.31 | 18.62 | 17.72 | 570,300 |
Jun 23, 2023 | 18.53 | 18.63 | 18.32 | 18.39 | 17.50 | 722,800 |
Jun 22, 2023 | 19.00 | 19.03 | 18.61 | 18.62 | 17.72 | 1,016,100 |
Jun 21, 2023 | 19.40 | 19.40 | 19.02 | 19.06 | 18.14 | 741,400 |
Jun 20, 2023 | 19.51 | 19.52 | 19.30 | 19.44 | 18.50 | 447,400 |
Jun 19, 2023 | 19.59 | 19.59 | 19.44 | 19.57 | 18.63 | 319,500 |
Jun 16, 2023 | 19.99 | 19.99 | 19.53 | 19.55 | 18.61 | 1,034,500 |
Jun 15, 2023 | 19.87 | 19.87 | 19.57 | 19.70 | 18.75 | 593,700 |
Jun 14, 2023 | 19.99 | 20.02 | 19.84 | 19.89 | 18.93 | 373,000 |
Jun 13, 2023 | 20.11 | 20.11 | 19.89 | 19.93 | 18.97 | 374,600 |
Jun 12, 2023 | 20.14 | 20.18 | 19.99 | 20.07 | 19.10 | 260,200 |
Jun 9, 2023 | 20.40 | 20.53 | 20.17 | 20.20 | 19.23 | 242,200 |
Jun 8, 2023 | 20.45 | 20.45 | 20.22 | 20.42 | 19.44 | 398,900 |
Jun 7, 2023 | 20.29 | 20.47 | 20.23 | 20.42 | 19.44 | 361,800 |
Jun 6, 2023 | 20.14 | 20.30 | 20.10 | 20.28 | 19.30 | 307,800 |
Jun 5, 2023 | 20.27 | 20.29 | 20.12 | 20.17 | 19.20 | 234,300 |
Jun 2, 2023 | 20.01 | 20.28 | 19.89 | 20.27 | 19.29 | 422,200 |
Jun 1, 2023 | 19.97 | 20.08 | 19.83 | 19.87 | 18.91 | 317,300 |
May 31, 2023 | 19.91 | 20.12 | 19.84 | 20.02 | 19.06 | 1,936,800 |
May 30, 2023 | 0.09 Dividend | |||||
May 30, 2023 | 20.04 | 20.23 | 19.87 | 19.98 | 19.02 | 396,600 |
May 29, 2023 | 20.00 | 20.36 | 20.00 | 20.21 | 19.15 | 223,600 |
May 26, 2023 | 19.90 | 20.14 | 19.90 | 20.10 | 19.05 | 346,200 |
May 25, 2023 | 20.00 | 20.10 | 19.88 | 19.91 | 18.87 | 298,800 |
May 24, 2023 | 20.06 | 20.21 | 20.02 | 20.03 | 18.98 | 411,600 |
May 23, 2023 | 20.10 | 20.31 | 20.05 | 20.21 | 19.15 | 498,000 |
May 19, 2023 | 20.06 | 20.24 | 20.06 | 20.17 | 19.11 | 300,100 |
May 18, 2023 | 20.18 | 20.23 | 20.05 | 20.12 | 19.07 | 329,800 |
May 17, 2023 | 20.21 | 20.23 | 19.96 | 20.22 | 19.16 | 356,600 |
May 16, 2023 | 20.59 | 20.59 | 20.01 | 20.08 | 19.03 | 551,900 |
May 15, 2023 | 20.55 | 20.70 | 20.48 | 20.64 | 19.56 | 686,600 |
May 12, 2023 | 20.47 | 20.62 | 20.41 | 20.61 | 19.53 | 405,300 |
May 11, 2023 | 20.24 | 20.43 | 19.94 | 20.38 | 19.31 | 553,200 |
May 10, 2023 | 20.24 | 20.42 | 20.19 | 20.31 | 19.25 | 393,100 |
May 9, 2023 | 20.35 | 20.42 | 20.10 | 20.21 | 19.15 | 904,100 |
May 8, 2023 | 20.75 | 20.85 | 20.35 | 20.50 | 19.43 | 503,300 |
May 5, 2023 | 20.53 | 20.78 | 20.46 | 20.73 | 19.64 | 385,200 |
May 4, 2023 | 20.44 | 20.65 | 20.38 | 20.40 | 19.33 | 503,700 |
May 3, 2023 | 20.56 | 20.82 | 20.37 | 20.55 | 19.47 | 503,700 |
May 2, 2023 | 20.89 | 20.89 | 20.32 | 20.40 | 19.33 | 609,200 |
May 1, 2023 | 20.89 | 21.15 | 20.89 | 20.92 | 19.82 | 372,500 |
Apr 28, 2023 | 20.83 | 21.08 | 20.74 | 20.98 | 19.88 | 670,500 |
Apr 27, 2023 | 0.09 Dividend | |||||
Apr 27, 2023 | 20.43 | 20.93 | 20.43 | 20.86 | 19.77 | 747,900 |
Apr 26, 2023 | 21.10 | 21.28 | 20.84 | 20.85 | 19.67 | 654,900 |
Apr 25, 2023 | 21.20 | 21.38 | 21.08 | 21.11 | 19.92 | 552,400 |
Related Tickers
SRU-UN.TO SmartCentres Real Estate Investment Trust
22.38
-0.40%
SGR-UN.TO Slate Grocery REIT
10.93
0.00%
CHP-UN.TO Choice Properties Real Estate Investment Trust
12.86
-0.69%
CRT-UN.TO CT Real Estate Investment Trust
13.49
+0.22%
PMZ-UN.TO Primaris Real Estate Investment Trust
13.24
-1.12%
PLZ-UN.TO Plaza Retail REIT
3.5100
0.00%
FCR-UN.TO First Capital Real Estate Investment Trust
14.88
-0.60%
FCD-UN.TO Firm Capital Property Trust
4.9400
-1.20%
O Realty Income Corporation
53.53
-0.27%
SPG Simon Property Group, Inc.
142.52
-0.21%