Toronto - Delayed Quote CAD

RioCan Real Estate Investment Trust (REI-UN.TO)

Compare
19.84 +0.24 (+1.22%)
At close: October 22 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 19.55 19.92 19.55 19.84 19.84 394,792
Oct 21, 2024 19.82 19.83 19.52 19.60 19.60 439,800
Oct 18, 2024 19.97 20.07 19.80 19.80 19.80 364,800
Oct 17, 2024 19.77 19.98 19.63 19.94 19.94 565,600
Oct 16, 2024 19.74 19.98 19.68 19.80 19.80 542,900
Oct 15, 2024 19.41 19.75 19.37 19.75 19.75 536,700
Oct 11, 2024 19.37 19.59 19.37 19.43 19.43 292,100
Oct 10, 2024 19.39 19.39 19.19 19.32 19.32 431,100
Oct 9, 2024 19.44 19.62 19.40 19.42 19.42 480,900
Oct 8, 2024 19.74 19.79 19.40 19.44 19.44 897,200
Oct 7, 2024 19.82 19.82 19.66 19.81 19.81 327,000
Oct 4, 2024 19.73 19.99 19.66 19.91 19.91 608,600
Oct 3, 2024 19.94 20.07 19.57 19.83 19.83 1,095,000
Oct 2, 2024 20.39 20.50 20.21 20.24 20.24 383,600
Oct 1, 2024 20.39 20.55 20.34 20.43 20.43 602,900
Sep 30, 2024 20.49 20.51 20.21 20.38 20.38 1,078,100
Sep 27, 2024 0.09 Dividend
Sep 27, 2024 20.44 20.64 20.28 20.46 20.46 1,308,000
Sep 26, 2024 20.39 20.47 20.27 20.34 20.25 469,100
Sep 25, 2024 20.50 20.52 20.31 20.33 20.24 533,300
Sep 24, 2024 20.43 20.73 20.41 20.55 20.46 478,800
Sep 23, 2024 20.47 20.63 20.42 20.59 20.50 418,900
Sep 20, 2024 20.43 20.64 20.30 20.38 20.29 1,742,900
Sep 19, 2024 20.55 20.62 20.30 20.56 20.47 718,800
Sep 18, 2024 20.30 20.51 20.21 20.41 20.32 513,100
Sep 17, 2024 20.45 20.66 20.34 20.36 20.27 716,000
Sep 16, 2024 20.60 20.67 20.35 20.47 20.38 910,600
Sep 13, 2024 19.91 20.83 19.90 20.65 20.56 2,315,400
Sep 12, 2024 19.85 20.06 19.81 19.88 19.79 556,300
Sep 11, 2024 19.52 19.91 19.34 19.86 19.77 1,303,500
Sep 10, 2024 19.44 19.65 19.32 19.65 19.56 756,300
Sep 9, 2024 19.30 19.46 18.94 19.39 19.30 898,600
Sep 6, 2024 19.44 19.50 19.06 19.24 19.15 738,100
Sep 5, 2024 19.35 19.56 19.22 19.33 19.24 1,530,800
Sep 4, 2024 18.57 19.35 18.56 19.35 19.26 1,999,400
Sep 3, 2024 18.50 18.69 18.32 18.68 18.59 1,369,300
Aug 30, 2024 0.09 Dividend
Aug 30, 2024 18.70 19.10 18.57 18.65 18.56 13,888,200
Aug 29, 2024 19.09 19.09 18.74 18.82 18.64 1,285,200
Aug 28, 2024 19.07 19.18 18.87 19.14 18.96 1,088,100
Aug 27, 2024 18.74 19.17 18.61 19.11 18.93 1,164,500
Aug 26, 2024 18.49 18.82 18.38 18.77 18.59 693,200
Aug 23, 2024 18.10 18.48 18.06 18.47 18.29 666,400
Aug 22, 2024 18.03 18.12 17.91 18.09 17.92 749,900
Aug 21, 2024 17.86 18.03 17.81 17.99 17.82 567,100
Aug 20, 2024 17.81 17.95 17.70 17.86 17.69 549,300
Aug 19, 2024 17.74 17.86 17.68 17.79 17.62 364,700
Aug 16, 2024 17.66 17.69 17.54 17.67 17.50 572,100
Aug 15, 2024 17.56 17.78 17.49 17.70 17.53 643,300
Aug 14, 2024 17.55 17.55 17.31 17.55 17.38 558,500
Aug 13, 2024 17.55 17.57 17.24 17.50 17.33 839,800
Aug 12, 2024 17.55 17.55 17.28 17.51 17.34 652,100
Aug 9, 2024 17.52 17.56 17.23 17.53 17.36 519,300
Aug 8, 2024 17.37 17.59 17.34 17.47 17.30 648,700
Aug 7, 2024 17.84 17.90 17.42 17.42 17.25 931,700
Aug 6, 2024 17.17 17.76 17.05 17.74 17.57 824,100
Aug 2, 2024 17.66 17.82 17.46 17.65 17.48 773,000
Aug 1, 2024 17.91 18.06 17.76 17.88 17.71 687,300
Jul 31, 2024 0.09 Dividend
Jul 31, 2024 18.16 18.24 17.87 17.88 17.71 957,900
Jul 30, 2024 18.08 18.22 17.94 18.18 17.92 737,600
Jul 29, 2024 18.19 18.19 17.95 18.08 17.82 270,400
Jul 26, 2024 18.08 18.16 18.03 18.09 17.83 480,800
Jul 25, 2024 17.97 18.20 17.94 17.99 17.73 384,300
Jul 24, 2024 17.95 18.27 17.94 17.95 17.69 752,200
Jul 23, 2024 17.90 18.05 17.75 18.04 17.78 411,300
Jul 22, 2024 17.69 17.95 17.63 17.86 17.60 542,000
Jul 19, 2024 17.55 17.63 17.44 17.62 17.36 385,500
Jul 18, 2024 17.75 17.89 17.48 17.65 17.39 853,400
Jul 17, 2024 17.63 17.88 17.60 17.79 17.53 417,700
Jul 16, 2024 17.71 17.77 17.56 17.77 17.51 404,500
Jul 15, 2024 17.57 17.80 17.51 17.70 17.44 442,700
Jul 12, 2024 17.33 17.60 17.33 17.57 17.31 630,400
Jul 11, 2024 17.03 17.43 17.02 17.35 17.10 979,000
Jul 10, 2024 16.98 17.03 16.82 16.97 16.72 451,000
Jul 9, 2024 17.04 17.04 16.83 16.90 16.65 526,600
Jul 8, 2024 16.77 17.09 16.72 17.06 16.81 559,300
Jul 5, 2024 17.16 17.16 16.75 16.76 16.52 849,600
Jul 4, 2024 17.00 17.14 16.91 17.08 16.83 184,200
Jul 3, 2024 17.00 17.21 17.00 17.04 16.79 421,300
Jul 2, 2024 17.00 17.04 16.77 16.99 16.74 795,400
Jun 28, 2024 0.09 Dividend
Jun 28, 2024 16.63 16.91 16.63 16.81 16.57 839,300
Jun 27, 2024 16.31 16.61 16.31 16.56 16.23 807,300
Jun 26, 2024 16.40 16.50 16.26 16.29 15.96 1,032,000
Jun 25, 2024 16.76 16.76 16.56 16.58 16.25 933,900
Jun 24, 2024 16.37 16.81 16.34 16.80 16.46 551,800
Jun 21, 2024 16.45 16.47 16.27 16.38 16.05 1,635,800
Jun 20, 2024 16.44 16.53 16.33 16.47 16.14 1,003,500
Jun 19, 2024 16.43 16.44 16.35 16.40 16.07 329,300
Jun 18, 2024 16.48 16.59 16.40 16.44 16.11 715,700
Jun 17, 2024 16.65 16.71 16.46 16.53 16.20 727,200
Jun 14, 2024 16.71 16.81 16.60 16.70 16.36 590,700
Jun 13, 2024 16.83 17.03 16.78 16.81 16.47 666,300
Jun 12, 2024 16.85 17.13 16.81 16.81 16.47 513,600
Jun 11, 2024 16.94 16.95 16.74 16.84 16.50 790,900
Jun 10, 2024 17.00 17.15 16.96 17.00 16.66 591,300
Jun 7, 2024 17.50 17.58 17.03 17.05 16.71 837,900
Jun 6, 2024 17.55 17.72 17.47 17.62 17.27 900,800
Jun 5, 2024 17.42 17.62 17.37 17.57 17.22 581,100
Jun 4, 2024 17.32 17.50 17.25 17.37 17.02 777,400
Jun 3, 2024 17.27 17.47 17.07 17.40 17.05 991,700
May 31, 2024 0.09 Dividend
May 31, 2024 17.05 17.36 16.93 17.29 16.94 2,264,100
May 30, 2024 16.86 17.06 16.86 17.03 16.60 647,500
May 29, 2024 17.01 17.07 16.75 16.82 16.39 715,000
May 28, 2024 17.47 17.48 17.06 17.09 16.66 826,400
May 27, 2024 17.48 17.50 17.40 17.46 17.02 188,900
May 24, 2024 17.52 17.57 17.43 17.46 17.02 338,800
May 23, 2024 17.57 17.71 17.44 17.46 17.02 668,300
May 22, 2024 17.56 17.72 17.51 17.63 17.18 632,200
May 21, 2024 17.49 17.55 17.44 17.55 17.10 428,400
May 17, 2024 17.72 17.72 17.46 17.56 17.11 822,800
May 16, 2024 17.80 17.83 17.61 17.67 17.22 656,200
May 15, 2024 17.67 17.90 17.62 17.71 17.26 1,021,700
May 14, 2024 17.57 17.62 17.42 17.54 17.09 645,500
May 13, 2024 17.65 17.77 17.56 17.73 17.28 671,900
May 10, 2024 17.80 17.80 17.62 17.71 17.26 378,400
May 9, 2024 17.59 17.90 17.51 17.78 17.33 644,800
May 8, 2024 17.65 17.84 17.42 17.66 17.21 737,800
May 7, 2024 18.00 18.02 17.64 17.64 17.19 866,900
May 6, 2024 17.88 18.04 17.73 18.03 17.57 539,800
May 3, 2024 17.89 18.05 17.76 17.84 17.39 436,600
May 2, 2024 17.61 18.04 17.49 17.63 17.18 1,759,400
May 1, 2024 17.37 17.49 17.30 17.45 17.01 1,284,500
Apr 30, 2024 17.37 17.53 17.34 17.44 17.00 1,009,100
Apr 29, 2024 0.09 Dividend
Apr 29, 2024 17.48 17.70 17.37 17.48 17.04 399,800
Apr 26, 2024 17.65 17.70 17.52 17.54 17.00 332,800
Apr 25, 2024 17.60 17.60 17.36 17.54 17.00 740,900
Apr 24, 2024 17.76 17.85 17.67 17.70 17.16 446,000
Apr 23, 2024 17.98 18.07 17.80 17.83 17.28 608,600
Apr 22, 2024 17.68 17.96 17.68 17.92 17.37 727,600
Apr 19, 2024 17.66 17.77 17.56 17.65 17.11 653,800
Apr 18, 2024 17.53 17.73 17.38 17.71 17.17 682,100
Apr 17, 2024 17.59 17.65 17.40 17.53 16.99 634,500
Apr 16, 2024 17.56 17.67 17.45 17.52 16.98 615,800
Apr 15, 2024 17.91 17.98 17.54 17.65 17.11 625,000
Apr 12, 2024 18.11 18.13 17.71 17.86 17.31 730,900
Apr 11, 2024 18.39 18.41 18.11 18.14 17.58 1,735,800
Apr 10, 2024 18.64 18.68 18.18 18.35 17.79 1,088,900
Apr 9, 2024 18.55 19.02 18.44 18.90 18.32 1,109,700
Apr 8, 2024 18.37 18.51 18.14 18.50 17.93 537,000
Apr 5, 2024 18.10 18.33 18.04 18.29 17.73 612,200
Apr 4, 2024 18.12 18.24 17.96 18.09 17.54 972,300
Apr 3, 2024 18.30 18.32 17.86 17.87 17.32 901,400
Apr 2, 2024 18.31 18.39 18.25 18.32 17.76 707,100
Apr 1, 2024 18.44 18.49 18.31 18.45 17.89 694,500
Mar 28, 2024 18.42 18.58 18.31 18.47 17.90 1,188,300
Mar 27, 2024 0.09 Dividend
Mar 27, 2024 18.07 18.53 18.07 18.38 17.82 1,184,100
Mar 26, 2024 18.37 18.48 18.15 18.20 17.55 1,181,300
Mar 25, 2024 18.30 18.46 18.30 18.38 17.73 843,900
Mar 22, 2024 18.62 18.67 18.35 18.36 17.71 864,800
Mar 21, 2024 18.47 18.71 18.44 18.64 17.98 814,200
Mar 20, 2024 17.98 18.44 17.97 18.38 17.73 645,000
Mar 19, 2024 18.01 18.23 17.98 18.01 17.37 364,400
Mar 18, 2024 17.87 18.10 17.83 18.06 17.42 801,900
Mar 15, 2024 17.63 17.93 17.62 17.80 17.17 2,391,500
Mar 14, 2024 17.79 17.81 17.61 17.69 17.06 588,500
Mar 13, 2024 18.01 18.06 17.74 17.84 17.21 775,800
Mar 12, 2024 18.14 18.17 17.88 18.02 17.38 631,300
Mar 11, 2024 18.15 18.23 18.11 18.14 17.49 409,400
Mar 8, 2024 18.40 18.48 18.21 18.27 17.62 593,600
Mar 7, 2024 18.26 18.34 18.09 18.34 17.69 935,300
Mar 6, 2024 18.26 18.30 18.00 18.06 17.42 679,900
Mar 5, 2024 18.39 18.46 18.12 18.19 17.54 473,200
Mar 4, 2024 18.28 18.43 18.17 18.33 17.68 480,200
Mar 1, 2024 17.91 18.35 17.73 18.34 17.69 553,700
Feb 29, 2024 18.21 18.29 17.86 17.88 17.24 1,133,500
Feb 28, 2024 0.09 Dividend
Feb 28, 2024 18.07 18.39 18.06 18.15 17.50 578,600
Feb 27, 2024 18.19 18.39 18.12 18.28 17.54 692,000
Feb 26, 2024 18.50 18.69 18.13 18.13 17.40 1,051,500
Feb 23, 2024 18.50 18.70 18.41 18.55 17.80 813,000
Feb 22, 2024 18.67 18.76 18.38 18.55 17.80 1,009,400
Feb 21, 2024 18.50 18.80 18.48 18.66 17.90 763,100
Feb 20, 2024 18.50 18.56 18.33 18.50 17.75 887,400
Feb 16, 2024 18.50 18.62 18.36 18.53 17.78 747,800
Feb 15, 2024 18.43 18.64 18.38 18.61 17.86 931,200
Feb 14, 2024 17.82 18.49 17.78 18.44 17.69 1,197,200
Feb 13, 2024 18.03 18.08 17.68 17.90 17.18 1,036,900
Feb 12, 2024 18.18 18.34 18.13 18.26 17.52 484,000
Feb 9, 2024 18.21 18.34 18.12 18.13 17.40 675,200
Feb 8, 2024 18.11 18.27 17.90 18.23 17.49 790,000
Feb 7, 2024 17.85 18.32 17.85 18.23 17.49 1,003,200
Feb 6, 2024 17.90 18.12 17.83 17.97 17.24 464,700
Feb 5, 2024 18.20 18.20 17.89 17.89 17.17 484,100
Feb 2, 2024 18.39 18.40 18.14 18.31 17.57 932,200
Feb 1, 2024 18.34 18.56 18.20 18.51 17.76 818,900
Jan 31, 2024 18.67 18.68 18.27 18.29 17.55 974,200
Jan 30, 2024 0.09 Dividend
Jan 30, 2024 18.63 18.76 18.53 18.58 17.83 565,300
Jan 29, 2024 18.45 18.77 18.28 18.75 17.90 2,629,600
Jan 26, 2024 18.26 18.54 18.26 18.43 17.60 491,100
Jan 25, 2024 18.73 18.81 18.30 18.35 17.52 733,700
Jan 24, 2024 18.96 18.96 18.58 18.64 17.80 519,200
Jan 23, 2024 18.84 18.99 18.75 18.85 18.00 1,432,900
Jan 22, 2024 18.80 18.92 18.61 18.87 18.02 680,900
Jan 19, 2024 18.68 18.86 18.47 18.78 17.93 626,400
Jan 18, 2024 18.76 18.83 18.46 18.66 17.82 676,700
Jan 17, 2024 18.70 18.80 18.43 18.60 17.76 1,183,400
Jan 16, 2024 18.83 18.94 18.61 18.92 18.07 849,700
Jan 15, 2024 18.63 18.91 18.62 18.89 18.04 193,000
Jan 12, 2024 18.80 18.97 18.64 18.67 17.83 568,600
Jan 11, 2024 18.65 18.83 18.52 18.81 17.96 488,100
Jan 10, 2024 18.96 18.96 18.69 18.70 17.86 543,000
Jan 9, 2024 19.05 19.14 18.93 18.93 18.08 646,900
Jan 8, 2024 18.95 19.23 18.90 19.18 18.32 646,300
Jan 5, 2024 18.79 18.97 18.75 18.97 18.11 372,100
Jan 4, 2024 18.66 18.86 18.60 18.81 17.96 726,100
Jan 3, 2024 18.50 18.69 18.44 18.60 17.76 573,300
Jan 2, 2024 18.46 18.73 18.46 18.66 17.82 341,200
Dec 29, 2023 18.49 18.64 18.40 18.62 17.78 412,100
Dec 28, 2023 0.09 Dividend
Dec 28, 2023 18.47 18.56 18.44 18.49 17.66 340,200
Dec 27, 2023 18.40 18.60 18.35 18.52 17.60 434,000
Dec 22, 2023 18.41 18.60 18.33 18.38 17.47 486,900
Dec 21, 2023 18.54 18.64 18.26 18.32 17.41 659,000
Dec 20, 2023 18.59 18.76 18.39 18.39 17.48 912,700
Dec 19, 2023 18.14 18.63 18.14 18.62 17.69 603,100
Dec 18, 2023 18.51 18.53 18.11 18.27 17.36 818,200
Dec 15, 2023 18.87 18.90 18.41 18.42 17.50 1,490,100
Dec 14, 2023 18.64 19.14 18.63 18.88 17.94 1,031,800
Dec 13, 2023 17.42 18.51 17.37 18.49 17.57 1,071,500
Dec 12, 2023 17.52 17.58 17.38 17.43 16.56 859,000
Dec 11, 2023 17.85 17.94 17.59 17.61 16.73 755,700
Dec 8, 2023 17.75 17.93 17.72 17.92 17.03 612,500
Dec 7, 2023 17.96 18.20 17.80 17.81 16.92 776,700
Dec 6, 2023 18.12 18.37 18.01 18.01 17.11 581,400
Dec 5, 2023 17.79 18.12 17.79 18.01 17.11 759,500
Dec 4, 2023 17.78 18.10 17.69 17.99 17.10 1,050,400
Dec 1, 2023 17.40 17.93 17.40 17.81 16.92 834,200
Nov 30, 2023 17.37 17.49 17.26 17.47 16.60 1,248,800
Nov 29, 2023 0.09 Dividend
Nov 29, 2023 17.41 17.53 17.29 17.43 16.56 1,031,300
Nov 28, 2023 17.63 17.68 17.44 17.45 16.50 1,453,800
Nov 27, 2023 17.53 17.69 17.40 17.65 16.69 450,200
Nov 24, 2023 17.58 17.62 17.51 17.60 16.64 259,700
Nov 23, 2023 17.64 17.64 17.48 17.54 16.58 248,200
Nov 22, 2023 17.32 17.61 17.30 17.55 16.59 441,600
Nov 21, 2023 17.44 17.48 17.32 17.37 16.42 451,700
Nov 20, 2023 17.41 17.50 17.23 17.50 16.54 429,900
Nov 17, 2023 17.42 17.53 17.35 17.52 16.56 567,300
Nov 16, 2023 17.39 17.51 17.36 17.43 16.48 402,600
Nov 15, 2023 17.75 17.91 17.49 17.52 16.56 746,800
Nov 14, 2023 17.33 17.87 17.33 17.70 16.73 550,400
Nov 13, 2023 17.20 17.23 16.98 17.08 16.15 509,500
Nov 10, 2023 17.33 17.40 17.15 17.28 16.34 370,900
Nov 9, 2023 17.36 17.60 17.18 17.30 16.36 553,300
Nov 8, 2023 17.39 17.58 17.20 17.25 16.31 687,100
Nov 7, 2023 17.42 17.78 17.38 17.39 16.44 523,400
Nov 6, 2023 18.20 18.40 17.75 17.81 16.84 458,300
Nov 3, 2023 18.37 18.71 18.15 18.33 17.33 927,300
Nov 2, 2023 17.58 18.12 17.57 18.07 17.08 519,600
Nov 1, 2023 16.97 17.32 16.92 17.23 16.29 568,900
Oct 31, 2023 16.83 16.92 16.68 16.85 15.93 731,900
Oct 30, 2023 0.09 Dividend
Oct 30, 2023 16.55 16.83 16.55 16.76 15.84 399,000
Oct 27, 2023 16.64 16.66 16.32 16.59 15.60 620,100
Oct 26, 2023 16.64 16.93 16.50 16.54 15.55 604,400
Oct 25, 2023 16.88 17.03 16.66 16.66 15.66 520,900
Oct 24, 2023 17.02 17.15 16.95 17.04 16.02 433,300
Oct 23, 2023 16.91 17.12 16.68 17.04 16.02 532,900

Related Tickers