REI-UN.TO - RioCan Real Estate Investment Trust

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201926.1226.2826.0826.1526.15803,129
Sep 17, 201926.0526.3725.9526.1226.12802,506
Sep 16, 201925.9526.0525.8626.0026.00453,775
Sep 13, 201926.0026.0825.8925.9625.96448,241
Sep 12, 201926.1026.1825.9325.9325.93417,530
Sep 11, 201926.1626.2025.9226.0726.07555,109
Sep 10, 201926.0226.1025.8926.0326.03679,477
Sep 09, 201925.9926.0625.8126.0026.00694,111
Sep 06, 201926.1226.2425.8525.9425.941,174,897
Sep 05, 201926.9726.9726.0926.1126.111,432,043
Sep 04, 201926.6526.9426.6526.8226.82436,366
Sep 03, 201926.4226.7026.4026.6626.66634,306
Aug 30, 201926.3426.5526.2926.4826.48675,648
Aug 30, 20190.12 Dividend
Aug 29, 201926.6126.6426.3326.3426.22492,121
Aug 29, 20190.12 Dividend
Aug 28, 201926.4126.7926.4126.7726.53350,172
Aug 27, 201926.4926.6826.4626.4626.22532,348
Aug 26, 201926.3626.5626.3626.4126.17390,452
Aug 23, 201926.5826.7026.3426.3626.12339,966
Aug 22, 201926.6126.6726.5626.6326.39259,492
Aug 21, 201926.7126.7526.4526.6126.37430,466
Aug 20, 201926.7126.8126.5726.7126.47513,127
Aug 19, 201926.2926.7426.2926.6526.41512,154
Aug 16, 201926.3926.5326.2626.4126.17302,317
Aug 15, 201926.2326.4826.1926.3926.15532,582
Aug 14, 201926.3326.4526.2126.3326.09485,617
Aug 13, 201926.2726.4526.1426.3826.14460,337
Aug 12, 201926.2326.3826.1726.3126.07503,254
Aug 09, 201926.3126.4526.1526.2726.03290,866
Aug 08, 201926.4926.6226.3226.3526.11456,212
Aug 07, 201926.0626.5025.9526.4726.23734,202
Aug 06, 201926.0026.1625.8426.0825.84670,595
Aug 02, 201926.3726.3726.0226.0425.81485,213
Aug 01, 201925.9726.3525.9726.1725.93496,828
Jul 31, 201926.0026.1525.8526.0225.79978,574
Jul 30, 201926.1726.3125.9326.0125.78412,869
Jul 30, 20190.12 Dividend
Jul 29, 201926.2426.3626.2426.2825.92326,328
Jul 26, 201926.1126.3326.1126.2025.85480,566
Jul 25, 201926.1926.2526.0026.0725.721,186,473
Jul 24, 201926.1026.3026.0926.2525.89488,548
Jul 23, 201925.9526.1425.7826.1425.79703,961
Jul 22, 201926.1026.1725.9025.9325.58726,556
Jul 19, 201925.9226.0525.9126.0125.66891,485
Jul 18, 201925.8726.0425.7925.9325.58612,994
Jul 17, 201926.0026.1125.7325.8725.52585,230
Jul 16, 201926.2126.2526.0126.0125.66400,967
Jul 15, 201926.3326.4026.0926.2125.86401,967
Jul 12, 201926.4726.5826.3226.4026.04507,107
Jul 11, 201926.6126.6526.4126.4126.05398,835
Jul 10, 201926.6126.6526.3426.6226.26397,165
Jul 09, 201926.4426.6426.4426.5826.22402,201
Jul 08, 201926.3526.5826.3326.4726.11404,428
Jul 05, 201926.4526.5526.3026.4626.10539,068
Jul 04, 201926.4926.5626.4126.4626.10126,624
Jul 03, 201926.2626.5526.1926.4926.13366,696
Jul 02, 201926.0326.3526.0126.2325.87679,126
Jun 28, 201926.0826.1625.9325.9925.64633,775
Jun 27, 201926.0126.0825.6526.0825.731,065,593
Jun 27, 20190.12 Dividend
Jun 26, 201926.5226.6226.0026.0725.60860,363
Jun 25, 201926.6926.8026.5826.5926.11750,866
Jun 24, 201926.7326.7826.4326.7226.24558,646
Jun 21, 201926.7426.8626.6026.6526.171,089,683
Jun 20, 201926.9626.9826.5726.6926.21753,930
Jun 19, 201926.9526.9926.7526.9826.49495,143
Jun 18, 201926.9127.0826.8426.9326.44577,949
Jun 17, 201926.8126.9526.7926.8926.40456,622
Jun 14, 201926.8526.9426.7826.8426.35368,925
Jun 13, 201926.7226.8926.7126.8526.36265,637
Jun 12, 201926.6926.7526.5726.7326.25399,967
Jun 11, 201926.6526.7526.4126.6526.17432,789
Jun 10, 201926.6726.7326.5426.6526.17314,960
Jun 07, 201926.7026.9226.6426.7226.24434,876
Jun 06, 201926.7226.7926.3926.6726.19535,589
Jun 05, 201926.2926.8426.2826.7226.24761,724
Jun 04, 2019------
Jun 03, 201926.1626.2826.0426.2825.80437,937
May 31, 201926.0926.2426.0026.0825.61597,898
May 30, 201926.1626.2125.9226.0425.57467,176
May 30, 20190.12 Dividend
May 29, 201926.3726.4926.1626.2425.65602,167
May 28, 201926.7126.7526.2826.2825.691,226,268
May 27, 201926.5926.7826.4926.7826.18269,743
May 24, 201926.7226.8726.5326.5925.99674,688
May 23, 201926.6026.7526.4426.7126.11701,122
May 22, 201926.5826.6426.3426.5825.98519,985
May 21, 201926.3126.6126.2126.5925.99865,275
May 17, 201926.4826.4826.2726.3025.71460,218
May 16, 201926.3226.5026.3026.5025.90418,345
May 15, 201926.4026.5126.1826.3025.71506,629
May 14, 201926.1626.4026.1126.3925.791,118,897
May 13, 201925.9726.1525.8826.1525.56567,913
May 10, 201925.8926.0625.8525.9725.38455,962
May 09, 201925.8726.0425.7825.8625.28676,830
May 08, 201925.9826.2125.8025.8325.25593,158
May 07, 201925.8026.1325.8026.0225.43911,290
May 06, 201925.7125.9625.7125.9625.37752,436
May 03, 201925.7825.8425.6725.7525.17703,949
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...