CI Canadian REIT ETF (TSX: RIT )

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	15.38	15.39	15.21	15.24	5,425	-0.23(-1.49%)
May 22, 2024	15.51	15.58	15.44	15.47	11,501	-0.11(-0.71%)
May 21, 2024	15.59	15.61	15.55	15.58	15,183	-0.01(-0.06%)
May 17, 2024				15.59	0	-0.07(-0.45%)
May 16, 2024	15.54	15.66	15.54	15.66	10,102	+0.11(+0.71%)
May 15, 2024	15.64	15.68	15.55	15.55	7,447	+0.03(+0.19%)
May 14, 2024	15.57	15.57	15.49	15.52	12,793	-0.01(-0.06%)
May 13, 2024	15.52	15.59	15.52	15.53	7,738	-0.03(-0.19%)
May 10, 2024	15.58	15.58	15.50	15.56	5,842	+0.02(+0.13%)
May 09, 2024	15.50	15.57	15.46	15.54	6,013	+0.12(+0.78%)
May 08, 2024	15.31	15.43	15.27	15.42	22,703	+0.11(+0.72%)
May 07, 2024	15.40	15.43	15.31	15.31	10,921	-0.05(-0.33%)
May 06, 2024	15.32	15.36	15.31	15.36	16,216	+0.03(+0.20%)
May 03, 2024	15.45	15.45	15.31	15.33	19,889	+0.13(+0.86%)
May 02, 2024	15.13	15.27	15.11	15.20	17,606	+0.13(+0.86%)
May 01, 2024	15.12	15.17	15.01	15.07	8,151	+0.00(+0.00%)
Apr 30, 2024	15.12	15.19	15.07	15.07	19,090	-0.03(-0.20%)
Apr 29, 2024	15.18	15.31	15.10	15.10	3,011	-0.06(-0.40%)
Apr 26, 2024	15.24	15.27	15.16	15.16	10,266	+0.01(+0.07%)
Apr 25, 2024	15.06	15.16	15.04	15.15	11,253	-0.10(-0.66%)
Apr 24, 2024	15.32	15.32	15.23	15.25	4,185	-0.10(-0.65%)
Apr 23, 2024	15.39	15.43	15.35	15.35	8,777	-0.03(-0.20%)
Apr 22, 2024	15.20	15.39	15.20	15.38	7,104	+0.21(+1.38%)
Apr 19, 2024	15.16	15.20	15.14	15.17	5,153	+0.08(+0.53%)
Apr 18, 2024	15.05	15.15	15.05	15.09	4,242	+0.01(+0.07%)
Apr 17, 2024	15.25	15.25	15.07	15.08	17,235	-0.14(-0.92%)
Apr 16, 2024	15.31	15.31	15.17	15.22	13,566	-0.08(-0.52%)
Apr 15, 2024	15.51	15.59	15.27	15.30	16,150	-0.21(-1.35%)
Apr 12, 2024	15.64	15.64	15.43	15.51	10,210	-0.18(-1.15%)
Apr 11, 2024	15.68	15.72	15.57	15.69	17,497	+0.01(+0.06%)
Apr 10, 2024	15.79	15.79	15.62	15.68	9,758	-0.39(-2.43%)
Apr 09, 2024	15.87	16.07	15.87	16.07	11,125	+0.23(+1.45%)
Apr 08, 2024	15.74	15.84	15.74	15.84	12,942	+0.08(+0.51%)
Apr 05, 2024	15.64	15.76	15.61	15.76	8,389	+0.13(+0.83%)
Apr 04, 2024	15.66	15.76	15.59	15.63	10,269	+0.00(+0.00%)
Apr 03, 2024	15.66	15.75	15.63	15.63	4,074	-0.13(-0.82%)
Apr 02, 2024	15.94	15.94	15.74	15.76	8,867	-0.19(-1.19%)
Apr 01, 2024	16.10	16.10	15.95	15.95	6,079	-0.20(-1.24%)
Mar 28, 2024				16.15	0	+0.11(+0.69%)
Mar 27, 2024	15.86	16.07	15.86	16.04	2,912	+0.16(+1.01%)
Mar 26, 2024	15.94	15.94	15.88	15.88	5,542	+0.01(+0.06%)
Mar 25, 2024	15.93	15.96	15.86	15.87	5,197	-0.09(-0.56%)
Mar 22, 2024	16.22	16.22	15.96	15.96	5,334	-0.21(-1.30%)
Mar 21, 2024	16.17	16.19	16.15	16.17	8,895	-0.01(-0.06%)
Mar 20, 2024	16.07	16.21	16.07	16.18	7,747	+0.05(+0.31%)
Mar 19, 2024	16.13	16.18	16.11	16.13	13,109	+0.04(+0.25%)
Mar 18, 2024	16.03	16.09	16.00	16.09	5,176	+0.16(+1.00%)
Mar 15, 2024	16.01	16.03	15.92	15.93	5,836	+0.01(+0.06%)
Mar 14, 2024	16.02	16.02	15.86	15.92	3,137	-0.12(-0.75%)
Mar 13, 2024	16.11	16.15	16.00	16.04	11,180	-0.11(-0.68%)
Mar 12, 2024	16.14	16.17	16.10	16.15	2,788	-0.02(-0.12%)
Mar 11, 2024	16.20	16.20	16.15	16.17	12,449	-0.08(-0.49%)
Mar 08, 2024	16.15	16.27	16.15	16.25	9,462	+0.09(+0.56%)
Mar 07, 2024	16.06	16.18	16.06	16.16	5,706	+0.16(+1.00%)
Mar 06, 2024	16.05	16.09	16.00	16.00	8,160	-0.05(-0.31%)
Mar 05, 2024	16.13	16.15	16.05	16.05	4,672	-0.08(-0.50%)
Mar 04, 2024	16.05	16.15	16.00	16.13	10,240	+0.02(+0.12%)
Mar 01, 2024	15.94	16.12	15.89	16.11	10,177	+0.17(+1.07%)
Feb 29, 2024	16.06	16.06	15.92	15.94	11,818	-0.08(-0.50%)
Feb 28, 2024	16.06	16.10	16.00	16.02	78,162	-0.04(-0.25%)
Feb 27, 2024	16.10	16.14	16.02	16.06	19,620	-0.03(-0.19%)
Feb 26, 2024	16.21	16.25	16.09	16.09	12,128	-0.17(-1.05%)
Feb 23, 2024	16.15	16.29	16.15	16.26	7,373	+0.04(+0.25%)
Feb 22, 2024	16.24	16.25	16.14	16.22	10,675	-0.08(-0.49%)
Feb 21, 2024	16.21	16.30	16.21	16.30	10,811	+0.09(+0.56%)
Feb 20, 2024	16.20	16.25	16.15	16.21	23,505	-0.04(-0.25%)
Feb 16, 2024				16.25	0	-0.01(-0.06%)
Feb 15, 2024	16.10	16.30	16.10	16.26	13,538	+0.13(+0.81%)
Feb 14, 2024	15.91	16.13	15.91	16.13	16,998	+0.24(+1.51%)
Feb 13, 2024	16.06	16.06	15.78	15.89	14,378	-0.34(-2.09%)
Feb 12, 2024	16.20	16.26	16.19	16.23	9,740	+0.08(+0.50%)
Feb 09, 2024	16.05	16.16	16.05	16.15	72,573	+0.02(+0.12%)
Feb 08, 2024	15.99	16.17	15.98	16.13	5,938	+0.06(+0.37%)
Feb 07, 2024	16.01	16.12	16.01	16.07	17,269	+0.04(+0.25%)
Feb 06, 2024	15.85	16.04	15.85	16.03	9,774	+0.10(+0.63%)
Feb 05, 2024	16.06	16.06	15.90	15.93	28,045	-0.24(-1.48%)
Feb 02, 2024	16.16	16.21	16.04	16.17	5,192	-0.10(-0.61%)
Feb 01, 2024	16.19	16.27	16.00	16.27	8,270	+0.16(+0.99%)
Jan 31, 2024	16.19	16.25	16.09	16.11	20,295	-0.09(-0.56%)
Jan 30, 2024	16.34	16.34	16.14	16.20	12,246	-0.04(-0.25%)
Jan 29, 2024	16.13	16.24	16.05	16.24	27,981	+0.10(+0.62%)
Jan 26, 2024	16.05	16.15	16.05	16.14	8,086	+0.09(+0.56%)
Jan 25, 2024	16.14	16.14	16.05	16.05	9,810	-0.07(-0.43%)
Jan 24, 2024	16.37	16.37	16.08	16.12	10,554	-0.23(-1.41%)
Jan 23, 2024	16.31	16.35	16.25	16.35	8,175	+0.04(+0.25%)
Jan 22, 2024	16.15	16.33	16.15	16.31	9,212	+0.10(+0.62%)
Jan 19, 2024	15.95	16.21	15.95	16.21	13,626	+0.44(+2.79%)
Jan 18, 2024	15.84	15.84	15.69	15.77	16,991	-0.02(-0.13%)
Jan 17, 2024	16.00	16.00	15.75	15.79	13,015	-0.39(-2.41%)
Jan 16, 2024	16.20	16.20	16.07	16.18	16,334	-0.03(-0.19%)
Jan 15, 2024	16.12	16.21	16.05	16.21	15,468	+0.07(+0.43%)
Jan 12, 2024	16.12	16.21	16.11	16.14	5,477	+0.02(+0.12%)
Jan 11, 2024	16.04	16.12	15.90	16.12	14,398	+0.03(+0.19%)
Jan 10, 2024	16.08	16.11	16.05	16.09	22,231	-0.01(-0.06%)
Jan 09, 2024	16.17	16.17	16.07	16.10	13,635	-0.05(-0.31%)
Jan 08, 2024	16.06	16.18	16.00	16.15	11,522	+0.15(+0.94%)
Jan 05, 2024	15.86	16.01	15.86	16.00	6,491	+0.06(+0.38%)
Jan 04, 2024	15.81	15.95	15.81	15.94	24,551	+0.09(+0.57%)
Jan 03, 2024	15.93	15.93	15.80	15.85	7,863	-0.17(-1.06%)
Jan 02, 2024	15.93	16.08	15.93	16.02	13,787	-0.06(-0.37%)
Dec 29, 2023				16.08	0	+0.01(+0.06%)
Dec 28, 2023	15.98	16.10	15.98	16.07	6,680	+0.09(+0.56%)
Dec 27, 2023	15.90	16.01	15.90	15.98	11,740	+0.11(+0.69%)
Dec 22, 2023				15.87	0	+0.15(+0.95%)
Dec 21, 2023	15.85	15.85	15.71	15.72	9,845	+0.07(+0.45%)
Dec 20, 2023	15.84	15.85	15.64	15.65	79,574	-0.24(-1.51%)
Dec 19, 2023	15.91	15.92	15.87	15.89	13,183	+0.09(+0.57%)
Dec 18, 2023	15.85	15.91	15.79	15.80	13,939	-0.11(-0.69%)
Dec 15, 2023	16.21	16.21	15.84	15.91	63,736	-0.31(-1.91%)
Dec 14, 2023	16.08	16.31	16.08	16.22	10,836	+0.25(+1.57%)
Dec 13, 2023	15.29	16.00	15.27	15.97	32,011	+0.68(+4.45%)
Dec 12, 2023	15.36	15.36	15.23	15.29	7,516	+0.01(+0.07%)
Dec 11, 2023	15.46	15.46	15.28	15.28	12,486	-0.16(-1.04%)
Dec 08, 2023	15.35	15.44	15.30	15.44	12,578	+0.07(+0.46%)
Dec 07, 2023	15.43	15.50	15.37	15.37	18,847	-0.05(-0.32%)
Dec 06, 2023	15.47	15.53	15.42	15.42	31,770	+0.09(+0.59%)
Dec 05, 2023	15.13	15.33	15.13	15.33	15,607	+0.10(+0.66%)
Dec 04, 2023	15.07	15.27	15.07	15.23	15,893	+0.01(+0.07%)
Dec 01, 2023	14.86	15.22	14.86	15.22	43,899	+0.41(+2.77%)
Nov 30, 2023	14.73	14.83	14.72	14.81	25,722	+0.02(+0.14%)
Nov 29, 2023	14.72	14.84	14.72	14.79	13,082	+0.08(+0.54%)
Nov 28, 2023	14.73	14.74	14.68	14.71	8,626	-0.01(-0.07%)
Nov 27, 2023	14.60	14.76	14.60	14.72	23,062	+0.13(+0.89%)
Nov 24, 2023	14.64	14.69	14.59	14.59	19,720	-0.05(-0.34%)
Nov 23, 2023	14.69	14.71	14.64	14.64	2,822	-0.12(-0.81%)
Nov 22, 2023	14.82	14.82	14.67	14.76	12,704	+0.12(+0.82%)
Nov 21, 2023	14.85	14.85	14.64	14.64	17,175	-0.19(-1.28%)
Nov 20, 2023	14.77	14.83	14.70	14.83	24,386	+0.07(+0.47%)
Nov 17, 2023	14.71	14.78	14.71	14.76	16,454	+0.02(+0.14%)
Nov 16, 2023	14.74	14.75	14.72	14.74	1,858	-0.06(-0.41%)
Nov 15, 2023	14.92	14.92	14.80	14.80	7,320	-0.01(-0.07%)
Nov 14, 2023	14.41	14.81	14.41	14.81	6,924	+0.59(+4.15%)
Nov 13, 2023	14.37	14.37	14.22	14.22	3,911	-0.20(-1.39%)
Nov 10, 2023	14.49	14.49	14.26	14.42	4,944	+0.05(+0.35%)
Nov 09, 2023	14.64	14.64	14.36	14.37	8,389	-0.16(-1.10%)
Nov 08, 2023	14.53	14.68	14.51	14.53	23,648	+0.00(+0.00%)
Nov 07, 2023	14.60	14.61	14.53	14.53	5,975	-0.18(-1.22%)
Nov 06, 2023	14.96	14.96	14.64	14.71	3,827	-0.24(-1.61%)
Nov 03, 2023	14.72	15.02	14.72	14.95	52,548	+0.35(+2.40%)
Nov 02, 2023	14.21	14.60	14.21	14.60	20,976	+0.50(+3.55%)
Nov 01, 2023	13.95	14.10	13.95	14.10	6,252	+0.30(+2.17%)
Oct 31, 2023	13.81	13.89	13.77	13.80	14,259	+0.02(+0.15%)
Oct 30, 2023	13.81	13.82	13.71	13.78	4,886	+0.11(+0.80%)
Oct 27, 2023	13.81	13.81	13.66	13.67	8,355	-0.15(-1.09%)
Oct 26, 2023	13.74	13.95	13.74	13.82	21,908	+0.05(+0.36%)
Oct 25, 2023	13.92	13.92	13.77	13.77	5,769	-0.25(-1.78%)
Oct 24, 2023	13.96	14.05	13.96	14.02	4,599	-0.04(-0.28%)
Oct 23, 2023	14.04	14.08	13.93	14.06	11,142	-0.01(-0.07%)
Oct 20, 2023	14.34	14.34	14.07	14.07	8,631	-0.24(-1.68%)
Oct 19, 2023	14.46	14.52	14.31	14.31	3,000	-0.25(-1.72%)
Oct 18, 2023	14.78	14.78	14.54	14.56	8,676	-0.24(-1.62%)
Oct 17, 2023	14.75	14.86	14.75	14.80	8,449	+0.03(+0.20%)
Oct 16, 2023	14.70	14.80	14.69	14.77	10,627	+0.15(+1.03%)
Oct 13, 2023	14.75	14.75	14.62	14.62	10,007	-0.09(-0.61%)
Oct 12, 2023	14.98	14.98	14.71	14.71	10,174	-0.26(-1.74%)
Oct 11, 2023	14.75	14.97	14.75	14.97	12,072	+0.17(+1.15%)
Oct 10, 2023	14.75	14.88	14.75	14.80	5,736	+0.14(+0.95%)
Oct 06, 2023				14.66	0	+0.10(+0.69%)
Oct 05, 2023	14.50	14.58	14.48	14.56	17,093	+0.13(+0.90%)
Oct 04, 2023	14.19	14.44	14.19	14.43	3,678	+0.30(+2.12%)
Oct 03, 2023	14.42	14.42	14.11	14.13	15,572	-0.32(-2.21%)
Oct 02, 2023	14.73	14.73	14.45	14.45	7,301	-0.39(-2.63%)
Sep 29, 2023	14.91	14.95	14.77	14.84	8,265	+0.05(+0.34%)
Sep 28, 2023	14.70	14.81	14.70	14.79	2,553	+0.16(+1.09%)
Sep 27, 2023	14.80	14.80	14.63	14.63	12,756	-0.18(-1.22%)
Sep 26, 2023	15.10	15.10	14.77	14.81	15,833	-0.30(-1.99%)
Sep 25, 2023	15.26	15.14	15.11	15.11	9,808	-0.25(-1.63%)
Sep 22, 2023	15.50	15.50	15.36	15.36	3,295	-0.16(-1.03%)
Sep 21, 2023	15.73	15.73	15.50	15.52	8,414	-0.25(-1.59%)
Sep 20, 2023	15.72	15.85	15.72	15.77	9,452	+0.05(+0.32%)
Sep 19, 2023	15.96	15.96	15.71	15.72	6,400	-0.20(-1.26%)
Sep 18, 2023	15.96	15.96	15.89	15.92	7,618	-0.07(-0.44%)
Sep 15, 2023	15.93	15.99	15.89	15.99	12,276	+0.04(+0.25%)
Sep 14, 2023	15.63	15.95	15.63	15.95	4,181	+0.40(+2.57%)
Sep 13, 2023	15.49	15.61	15.49	15.55	123,124	+0.04(+0.26%)
Sep 12, 2023	15.60	15.60	15.47	15.51	3,581	-0.06(-0.39%)
Sep 11, 2023	15.59	15.66	15.57	15.57	18,267	-0.02(-0.13%)
Sep 08, 2023	15.71	15.71	15.59	15.59	20,965	-0.13(-0.83%)
Sep 07, 2023	15.72	15.75	15.70	15.72	9,799	+0.03(+0.19%)
Sep 06, 2023	15.69	15.73	15.65	15.69	4,790	-0.02(-0.13%)
Sep 05, 2023	15.71	15.73	15.67	15.71	12,423	-0.04(-0.25%)
Sep 01, 2023				15.75	0	+0.13(+0.83%)
Aug 31, 2023	15.77	15.80	15.62	15.62	5,879	-0.22(-1.39%)
Aug 30, 2023	15.78	15.85	15.78	15.84	10,578	+0.06(+0.38%)
Aug 29, 2023	15.64	15.78	15.64	15.78	6,272	+0.19(+1.22%)
Aug 28, 2023	15.52	15.61	15.52	15.59	12,368	+0.12(+0.78%)
Aug 25, 2023	15.44	15.50	15.44	15.47	5,139	+0.02(+0.13%)
Aug 24, 2023	15.54	15.56	15.41	15.45	5,378	-0.13(-0.83%)
Aug 23, 2023	15.34	15.58	15.34	15.58	3,532	+0.25(+1.63%)
Aug 22, 2023	15.38	15.38	15.30	15.33	14,361	-0.02(-0.13%)
Aug 21, 2023	15.59	15.59	15.35	15.35	15,339	-0.26(-1.67%)
Aug 18, 2023	15.45	15.61	15.45	15.61	9,104	+0.04(+0.26%)
Aug 17, 2023	15.63	15.65	15.57	15.57	23,105	-0.08(-0.51%)
Aug 16, 2023	15.76	15.76	15.60	15.65	22,090	-0.06(-0.38%)
Aug 15, 2023	15.80	15.80	15.71	15.71	14,396	-0.16(-1.01%)
Aug 14, 2023	15.94	15.94	15.85	15.87	6,357	-0.10(-0.63%)
Aug 11, 2023	15.92	15.98	15.80	15.97	3,375	+0.05(+0.31%)
Aug 10, 2023	15.90	15.95	15.89	15.92	53,526	+0.05(+0.32%)
Aug 09, 2023	15.95	15.95	15.82	15.87	27,312	-0.03(-0.19%)
Aug 08, 2023	15.92	15.93	15.89	15.90	13,214	-0.06(-0.38%)
Aug 04, 2023				15.96	0	+0.07(+0.44%)
Aug 03, 2023	15.90	15.90	15.82	15.89	5,865	-0.09(-0.56%)
Aug 02, 2023	16.08	16.08	15.95	15.98	8,329	-0.13(-0.81%)
Aug 01, 2023	16.09	16.15	16.09	16.11	11,554	-0.03(-0.19%)
Jul 31, 2023	16.10	16.18	16.10	16.14	7,550	+0.05(+0.31%)
Jul 28, 2023	16.28	16.28	16.09	16.09	8,881	-0.04(-0.25%)
Jul 27, 2023	16.50	16.50	16.13	16.13	15,306	-0.34(-2.06%)
Jul 26, 2023	16.35	16.48	16.35	16.47	22,899	+0.05(+0.30%)
Jul 25, 2023	16.37	16.42	16.37	16.42	12,142	+0.06(+0.37%)
Jul 24, 2023	16.29	16.36	16.29	16.36	6,377	+0.00(+0.00%)
Jul 21, 2023	16.30	16.39	16.30	16.36	14,044	+0.11(+0.68%)
Jul 20, 2023	16.27	16.27	16.20	16.25	22,076	-0.09(-0.55%)
Jul 19, 2023	16.22	16.34	16.22	16.34	8,009	+0.17(+1.05%)
Jul 18, 2023	16.23	16.26	16.17	16.17	8,900	-0.08(-0.49%)
Jul 17, 2023	16.21	16.30	16.21	16.25	1,301	+0.00(+0.00%)
Jul 14, 2023	16.25	16.26	16.14	16.25	8,735	+0.06(+0.37%)
Jul 13, 2023	16.15	16.19	16.13	16.19	4,675	+0.02(+0.12%)
Jul 12, 2023	16.08	16.21	16.08	16.17	34,293	+0.19(+1.19%)
Jul 11, 2023	15.94	15.99	15.94	15.98	16,860	+0.05(+0.31%)
Jul 10, 2023	15.97	15.97	15.89	15.93	13,406	-0.03(-0.19%)
Jul 07, 2023	15.88	16.00	15.88	15.96	746	+0.00(+0.00%)
Jul 06, 2023	16.00	16.00	15.84	15.96	17,173	-0.20(-1.24%)
Jul 05, 2023	16.15	16.20	16.09	16.16	13,476	+0.04(+0.25%)
Jul 04, 2023	16.00	16.18	16.00	16.12	5,766	+0.10(+0.62%)
Jun 30, 2023				16.02	0	+0.24(+1.52%)
Jun 29, 2023	15.70	15.78	15.66	15.78	5,221	+0.07(+0.45%)
Jun 28, 2023	15.59	15.71	15.58	15.71	13,306	+0.15(+0.96%)
Jun 27, 2023	15.34	15.57	15.34	15.56	26,725	+0.24(+1.57%)
Jun 26, 2023	15.10	15.36	15.10	15.32	4,710	+0.15(+0.99%)
Jun 23, 2023	15.31	15.31	15.16	15.17	9,926	-0.16(-1.04%)
Jun 22, 2023	15.50	15.50	15.31	15.33	14,743	-0.25(-1.60%)
Jun 21, 2023	15.76	15.76	15.57	15.58	25,656	-0.20(-1.27%)
Jun 20, 2023	15.95	15.95	15.77	15.78	11,064	-0.11(-0.69%)
Jun 19, 2023	16.04	16.04	15.89	15.89	4,360	-0.11(-0.69%)
Jun 16, 2023	16.15	16.15	15.99	16.00	14,368	-0.06(-0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.