CI Canadian REIT ETF (TSX: RIT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.08	16.08	16.04	16.04	12,024	-0.03(-0.19%)
May 30, 2017	16.02	16.07	16.02	16.07	6,228	+0.09(+0.56%)
May 29, 2017	16.10	16.12	15.98	15.98	14,009	-0.05(-0.31%)
May 26, 2017	16.06	16.06	16.00	16.03	12,718	-0.04(-0.25%)
May 25, 2017	16.06	16.08	16.06	16.07	2,386	+0.01(+0.06%)
May 24, 2017	16.04	16.06	16.04	16.06	4,135	+0.03(+0.19%)
May 23, 2017	16.03	16.05	16.03	16.03	7,989	+0.05(+0.31%)
May 19, 2017	15.96	15.98	15.95	15.98	11,111	+0.06(+0.38%)
May 18, 2017	15.89	15.92	15.88	15.92	8,866	-0.06(-0.38%)
May 17, 2017	16.09	16.09	15.94	15.98	32,424	-0.10(-0.62%)
May 16, 2017	16.07	16.09	16.05	16.08	12,453	+0.03(+0.19%)
May 15, 2017	16.04	16.06	16.04	16.05	22,267	+0.05(+0.31%)
May 12, 2017	16.02	16.04	16.00	16.00	6,281	-0.03(-0.19%)
May 11, 2017	16.09	16.09	16.03	16.03	2,596	-0.06(-0.37%)
May 10, 2017	16.09	16.09	16.09	16.09	277	-0.01(-0.06%)
May 09, 2017	16.10	16.12	16.07	16.10	8,402	+0.03(+0.19%)
May 08, 2017	16.06	16.07	16.06	16.07	3,151	+0.04(+0.25%)
May 05, 2017	15.96	16.03	15.96	16.03	10,369	+0.09(+0.56%)
May 04, 2017	15.93	15.94	15.92	15.94	4,025	-0.04(-0.25%)
May 03, 2017	16.03	16.03	15.92	15.98	16,563	-0.02(-0.12%)
May 02, 2017	15.96	16.03	15.96	16.00	7,159	+0.06(+0.38%)
May 01, 2017	15.96	15.96	15.94	15.94	8,918	-0.01(-0.06%)
Apr 28, 2017	15.98	15.98	15.94	15.95	4,260	+0.00(+0.00%)
Apr 27, 2017	16.00	16.00	15.89	15.95	27,388	-0.08(-0.50%)
Apr 26, 2017	16.12	16.12	16.00	16.03	23,068	-0.10(-0.62%)
Apr 25, 2017	16.15	16.15	16.10	16.13	21,364	+0.02(+0.12%)
Apr 24, 2017	16.15	16.15	16.10	16.11	11,144	-0.02(-0.12%)
Apr 21, 2017	16.21	16.21	16.12	16.13	6,770	+0.00(+0.00%)
Apr 20, 2017	16.14	16.14	16.12	16.13	15,099	+0.00(+0.00%)
Apr 19, 2017	16.14	16.14	16.13	16.13	6,584	+0.06(+0.37%)
Apr 18, 2017	16.07	16.07	16.07	16.07	483	+0.04(+0.25%)
Apr 17, 2017	16.01	16.04	16.01	16.03	6,165	+0.03(+0.19%)
Apr 13, 2017	16.00	16.00	15.98	16.00	23,929	-0.01(-0.06%)
Apr 12, 2017	15.99	16.01	15.93	16.01	7,335	+0.04(+0.25%)
Apr 11, 2017	15.95	15.99	15.93	15.97	4,495	+0.02(+0.13%)
Apr 10, 2017	15.94	15.96	15.92	15.95	13,176	+0.01(+0.06%)
Apr 07, 2017	15.86	15.98	15.86	15.94	16,639	+0.06(+0.38%)
Apr 06, 2017	15.89	15.89	15.87	15.88	5,940	+0.03(+0.19%)
Apr 05, 2017	15.86	15.88	15.85	15.85	5,375	+0.01(+0.06%)
Apr 04, 2017	15.79	15.85	15.75	15.84	10,999	+0.06(+0.38%)
Apr 03, 2017	15.82	15.82	15.75	15.78	7,062	-0.01(-0.06%)
Mar 31, 2017	15.79	15.79	15.75	15.79	7,098	+0.05(+0.32%)
Mar 30, 2017	15.80	15.80	15.74	15.74	10,749	-0.08(-0.51%)
Mar 29, 2017	15.78	15.82	15.75	15.82	42,730	+0.07(+0.44%)
Mar 28, 2017	15.74	15.75	15.72	15.75	10,799	-0.03(-0.19%)
Mar 27, 2017	15.79	15.79	15.76	15.78	29,683	-0.01(-0.06%)
Mar 24, 2017	15.76	15.80	15.76	15.79	5,321	+0.06(+0.38%)
Mar 23, 2017	15.59	15.74	15.59	15.73	4,561	+0.14(+0.90%)
Mar 22, 2017	15.59	15.63	15.55	15.59	38,345	+0.04(+0.26%)
Mar 21, 2017	15.56	15.57	15.53	15.55	13,390	-0.01(-0.06%)
Mar 20, 2017	15.60	15.60	15.52	15.56	36,662	-0.02(-0.13%)
Mar 17, 2017	15.60	15.60	15.53	15.58	5,163	+0.06(+0.39%)
Mar 16, 2017	15.53	15.57	15.51	15.52	86,205	+0.03(+0.19%)
Mar 15, 2017	15.48	15.49	15.43	15.49	28,209	+0.08(+0.52%)
Mar 14, 2017	15.51	15.51	15.41	15.41	18,440	-0.07(-0.45%)
Mar 13, 2017	15.50	15.50	15.48	15.48	18,323	-0.03(-0.19%)
Mar 10, 2017	15.43	15.51	15.43	15.51	12,563	+0.07(+0.45%)
Mar 09, 2017	15.50	15.55	15.44	15.44	5,294	-0.06(-0.39%)
Mar 08, 2017	15.60	15.60	15.50	15.50	19,710	-0.12(-0.77%)
Mar 07, 2017	15.63	15.64	15.60	15.62	17,839	-0.01(-0.06%)
Mar 06, 2017	15.67	15.67	15.60	15.63	10,122	-0.04(-0.26%)
Mar 03, 2017	15.70	15.70	15.63	15.67	5,878	-0.03(-0.19%)
Mar 02, 2017	15.76	15.76	15.70	15.70	10,714	-0.06(-0.38%)

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.