InterRent Real Estate Investment Trust (TSX:IIP.UN)
Canada
· Delayed Price · Currency is CAD 11.33
+0.12 (1.07%)
May 12, 2025, 4:00 PM EDT
TSX:IIP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.37 | 11.38 | 11.12 | 11.33 | 11.33 | 1.07% | 291,118 |
| May 9, 2025 | 11.13 | 11.34 | 11.10 | 11.21 | 11.21 | 0.18% | 416,095 |
| May 8, 2025 | 11.20 | 11.25 | 11.07 | 11.19 | 11.19 | -0.18% | 230,316 |
| May 7, 2025 | 11.09 | 11.24 | 11.00 | 11.21 | 11.21 | 1.36% | 300,446 |
| May 6, 2025 | 11.20 | 11.24 | 10.96 | 11.06 | 11.06 | -1.25% | 279,551 |
| May 5, 2025 | 11.30 | 11.34 | 11.16 | 11.20 | 11.20 | -1.41% | 259,022 |
| May 2, 2025 | 11.42 | 11.50 | 11.35 | 11.36 | 11.36 | -0.09% | 334,442 |
| May 1, 2025 | 11.24 | 11.45 | 11.14 | 11.37 | 11.37 | 0.71% | 207,285 |
| Apr 30, 2025 | 10.81 | 11.29 | 10.78 | 11.29 | 11.29 | 3.29% | 404,886 |
| Apr 29, 2025 | 10.92 | 10.98 | 10.82 | 10.93 | 10.90 | -0.09% | 172,737 |
| Apr 28, 2025 | 11.03 | 11.11 | 10.89 | 10.94 | 10.91 | -0.64% | 352,177 |
| Apr 25, 2025 | 10.91 | 11.09 | 10.85 | 11.01 | 10.98 | 0.64% | 158,174 |
| Apr 24, 2025 | 10.92 | 11.07 | 10.91 | 10.94 | 10.91 | 0.37% | 250,037 |
| Apr 23, 2025 | 11.02 | 11.18 | 10.82 | 10.90 | 10.87 | -0.27% | 235,712 |
| Apr 22, 2025 | 10.73 | 11.05 | 10.60 | 10.93 | 10.90 | 3.21% | 376,646 |
| Apr 21, 2025 | 10.64 | 10.72 | 10.48 | 10.59 | 10.56 | -0.38% | 204,551 |
| Apr 17, 2025 | 10.56 | 10.78 | 10.52 | 10.63 | 10.60 | 0.28% | 340,538 |
| Apr 16, 2025 | 10.18 | 10.75 | 10.18 | 10.60 | 10.57 | 4.13% | 665,754 |
| Apr 15, 2025 | 10.07 | 10.19 | 9.98 | 10.18 | 10.15 | 1.19% | 579,264 |
| Apr 14, 2025 | 9.99 | 10.17 | 9.90 | 10.06 | 10.03 | 0.60% | 378,348 |
| Apr 11, 2025 | 9.93 | 10.09 | 9.89 | 10.00 | 9.97 | 0.60% | 272,480 |
| Apr 10, 2025 | 10.27 | 10.27 | 9.90 | 9.94 | 9.91 | -3.68% | 453,448 |
| Apr 9, 2025 | 9.83 | 10.57 | 9.73 | 10.32 | 10.29 | 3.51% | 786,221 |
| Apr 8, 2025 | 10.39 | 10.63 | 9.93 | 9.97 | 9.94 | -1.97% | 666,340 |
| Apr 7, 2025 | 10.09 | 10.48 | 9.96 | 10.17 | 10.14 | -3.33% | 686,279 |
| Apr 4, 2025 | 11.14 | 11.20 | 10.45 | 10.52 | 10.49 | -6.82% | 811,121 |
| Apr 3, 2025 | 11.20 | 11.45 | 11.20 | 11.29 | 11.26 | -0.27% | 357,599 |
| Apr 2, 2025 | 11.22 | 11.35 | 11.20 | 11.32 | 11.29 | - | 423,064 |
| Apr 1, 2025 | 11.28 | 11.48 | 11.25 | 11.32 | 11.29 | 0.35% | 378,771 |
| Mar 31, 2025 | 11.23 | 11.42 | 11.23 | 11.28 | 11.25 | -0.18% | 518,162 |
| Mar 28, 2025 | 11.37 | 11.52 | 11.19 | 11.30 | 11.27 | -0.79% | 480,317 |
| Mar 27, 2025 | 11.25 | 11.53 | 11.25 | 11.39 | 11.36 | 1.52% | 464,743 |
| Mar 26, 2025 | 11.33 | 11.43 | 11.20 | 11.22 | 11.19 | -1.06% | 617,014 |
| Mar 25, 2025 | 11.34 | 11.53 | 11.27 | 11.34 | 11.31 | - | 927,681 |
| Mar 24, 2025 | 11.00 | 11.45 | 11.00 | 11.34 | 11.31 | 3.00% | 942,439 |
| Mar 21, 2025 | 10.86 | 11.13 | 10.80 | 11.01 | 10.98 | 0.55% | 1,079,088 |
| Mar 20, 2025 | 10.80 | 11.24 | 10.80 | 10.95 | 10.92 | 0.92% | 989,855 |
| Mar 19, 2025 | 10.58 | 10.86 | 10.58 | 10.85 | 10.82 | 2.17% | 726,851 |
| Mar 18, 2025 | 10.37 | 10.68 | 10.37 | 10.62 | 10.59 | 1.82% | 559,014 |
| Mar 17, 2025 | 10.34 | 10.56 | 10.34 | 10.43 | 10.40 | 0.77% | 353,241 |
| Mar 14, 2025 | 10.35 | 10.44 | 10.21 | 10.35 | 10.32 | 0.19% | 320,039 |
| Mar 13, 2025 | 10.33 | 10.58 | 10.30 | 10.33 | 10.30 | 1.08% | 634,332 |
| Mar 12, 2025 | 10.49 | 10.56 | 10.20 | 10.22 | 10.19 | -2.57% | 659,975 |
| Mar 11, 2025 | 10.37 | 10.58 | 10.33 | 10.49 | 10.46 | 1.25% | 1,339,646 |
| Mar 10, 2025 | 9.99 | 10.44 | 9.98 | 10.36 | 10.33 | 3.29% | 2,071,419 |
| Mar 7, 2025 | 9.84 | 10.08 | 9.82 | 10.03 | 10.00 | 1.93% | 828,158 |
| Mar 6, 2025 | 9.92 | 9.92 | 9.75 | 9.84 | 9.81 | -1.40% | 232,180 |
| Mar 5, 2025 | 9.94 | 10.15 | 9.93 | 9.98 | 9.95 | -0.10% | 550,201 |
| Mar 4, 2025 | 9.76 | 10.04 | 9.58 | 9.99 | 9.96 | 1.63% | 334,856 |
| Mar 3, 2025 | 9.88 | 9.95 | 9.80 | 9.83 | 9.80 | 0.41% | 181,294 |