CI Canadian REIT ETF (TSX:RIT)
Canada
· Delayed Price · Currency is CAD 16.92
-0.01 (-0.06%)
Aug 15, 2025, 3:59 PM EDT
TSX:RIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.01 | 17.01 | 16.88 | 16.92 | 16.92 | -0.06% | 11,248 |
| Aug 14, 2025 | 16.93 | 16.95 | 16.80 | 16.93 | 16.93 | - | 8,900 |
| Aug 13, 2025 | 16.87 | 16.93 | 16.87 | 16.93 | 16.93 | 0.47% | 18,716 |
| Aug 12, 2025 | 16.72 | 16.90 | 16.72 | 16.85 | 16.85 | 0.72% | 12,100 |
| Aug 11, 2025 | 16.76 | 16.79 | 16.70 | 16.73 | 16.73 | -0.59% | 10,700 |
| Aug 8, 2025 | 16.95 | 16.95 | 16.83 | 16.83 | 16.83 | 0.24% | 5,900 |
| Aug 7, 2025 | 16.78 | 16.85 | 16.78 | 16.79 | 16.79 | -0.06% | 6,500 |
| Aug 6, 2025 | 16.70 | 16.86 | 16.70 | 16.80 | 16.80 | 0.12% | 6,929 |
| Aug 5, 2025 | 16.63 | 16.85 | 16.63 | 16.78 | 16.78 | 0.96% | 13,933 |
| Aug 1, 2025 | 16.70 | 16.71 | 16.61 | 16.62 | 16.62 | -1.13% | 12,800 |
| Jul 31, 2025 | 16.78 | 16.90 | 16.78 | 16.81 | 16.81 | -0.59% | 10,200 |
| Jul 30, 2025 | 16.95 | 17.02 | 16.88 | 16.91 | 16.91 | - | 14,033 |
| Jul 29, 2025 | 16.69 | 16.91 | 16.69 | 16.91 | 16.91 | 1.38% | 3,000 |
| Jul 28, 2025 | 16.94 | 16.94 | 16.68 | 16.68 | 16.68 | -1.07% | 13,000 |
| Jul 25, 2025 | 16.88 | 16.88 | 16.82 | 16.86 | 16.86 | -0.47% | 10,900 |
| Jul 24, 2025 | 17.06 | 17.06 | 16.94 | 16.94 | 16.87 | -0.18% | 14,107 |
| Jul 23, 2025 | 17.00 | 17.04 | 16.97 | 16.97 | 16.90 | -0.06% | 22,345 |
| Jul 22, 2025 | 17.09 | 17.09 | 16.98 | 16.98 | 16.91 | -0.06% | 38,433 |
| Jul 21, 2025 | 16.97 | 17.04 | 16.94 | 16.99 | 16.92 | 0.18% | 3,809 |
| Jul 18, 2025 | 16.95 | 16.98 | 16.93 | 16.96 | 16.89 | -0.24% | 4,700 |
| Jul 17, 2025 | 17.07 | 17.07 | 16.97 | 17.00 | 16.93 | -0.06% | 9,918 |
| Jul 16, 2025 | 17.15 | 17.15 | 17.01 | 17.01 | 16.94 | -0.23% | 9,100 |
| Jul 15, 2025 | 17.10 | 17.17 | 16.99 | 17.05 | 16.98 | -0.35% | 21,139 |
| Jul 14, 2025 | 16.97 | 17.13 | 16.97 | 17.11 | 17.04 | 0.82% | 12,234 |
| Jul 11, 2025 | 16.85 | 17.00 | 16.84 | 16.97 | 16.92 | 0.12% | 10,211 |
| Jul 10, 2025 | 16.89 | 17.04 | 16.89 | 16.95 | 16.90 | 0.18% | 12,700 |
| Jul 9, 2025 | 16.84 | 16.98 | 16.84 | 16.92 | 16.87 | 0.59% | 26,825 |
| Jul 8, 2025 | 16.80 | 16.90 | 16.80 | 16.82 | 16.77 | -0.41% | 19,105 |
| Jul 7, 2025 | 17.10 | 17.10 | 16.85 | 16.89 | 16.84 | -1.05% | 24,209 |
| Jul 4, 2025 | 16.68 | 17.10 | 16.68 | 17.07 | 17.02 | 2.03% | 33,249 |
| Jul 3, 2025 | 16.74 | 16.83 | 16.70 | 16.73 | 16.68 | -0.36% | 17,600 |
| Jul 2, 2025 | 16.79 | 16.80 | 16.72 | 16.79 | 16.74 | - | 5,200 |
| Jun 30, 2025 | 16.65 | 16.82 | 16.62 | 16.79 | 16.74 | 0.84% | 12,100 |
| Jun 27, 2025 | 16.53 | 16.74 | 16.53 | 16.65 | 16.60 | 0.85% | 15,737 |
| Jun 26, 2025 | 16.52 | 16.52 | 16.45 | 16.51 | 16.46 | - | 12,800 |
| Jun 25, 2025 | 16.56 | 16.58 | 16.51 | 16.51 | 16.51 | -0.72% | 13,119 |
| Jun 24, 2025 | 16.64 | 16.68 | 16.60 | 16.63 | 16.63 | -0.42% | 6,822 |
| Jun 23, 2025 | 16.65 | 16.80 | 16.65 | 16.70 | 16.63 | 0.06% | 126,602 |
| Jun 20, 2025 | 16.75 | 16.75 | 16.64 | 16.69 | 16.62 | 0.30% | 6,000 |
| Jun 19, 2025 | 16.55 | 16.67 | 16.55 | 16.64 | 16.57 | -0.24% | 7,738 |
| Jun 18, 2025 | 16.65 | 16.73 | 16.65 | 16.68 | 16.61 | 0.24% | 16,801 |
| Jun 17, 2025 | 16.75 | 16.75 | 16.59 | 16.64 | 16.57 | -0.30% | 8,200 |
| Jun 16, 2025 | 16.74 | 16.85 | 16.69 | 16.69 | 16.62 | -0.24% | 12,500 |
| Jun 13, 2025 | 16.87 | 16.89 | 16.73 | 16.73 | 16.66 | -0.95% | 12,900 |
| Jun 12, 2025 | 16.73 | 16.93 | 16.73 | 16.89 | 16.82 | 0.84% | 16,700 |
| Jun 11, 2025 | 16.84 | 16.91 | 16.75 | 16.75 | 16.68 | -0.59% | 15,344 |
| Jun 10, 2025 | 16.88 | 16.91 | 16.83 | 16.85 | 16.78 | 0.18% | 9,000 |
| Jun 9, 2025 | 16.73 | 16.89 | 16.73 | 16.82 | 16.75 | 0.42% | 16,908 |
| Jun 6, 2025 | 16.69 | 16.75 | 16.69 | 16.75 | 16.68 | 0.18% | 6,200 |
| Jun 5, 2025 | 16.67 | 16.74 | 16.66 | 16.72 | 16.65 | 0.30% | 20,314 |