CI Canadian REIT ETF (TSX: RIT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.60	17.64	17.55	17.62	24,965	-0.04(-0.23%)
May 30, 2019	17.65	17.68	17.63	17.66	18,265	+0.01(+0.06%)
May 29, 2019	17.77	17.77	17.65	17.65	6,373	-0.10(-0.56%)
May 28, 2019	17.88	17.92	17.75	17.75	20,963	-0.05(-0.28%)
May 27, 2019	17.82	17.88	17.80	17.80	25,888	+0.03(+0.17%)
May 24, 2019	17.84	17.84	17.76	17.77	18,904	-0.07(-0.39%)
May 23, 2019	17.85	17.87	17.78	17.84	20,516	-0.01(-0.06%)
May 22, 2019	17.85	17.85	17.80	17.85	14,823	+0.02(+0.11%)
May 21, 2019	17.75	17.83	17.75	17.83	14,405	+0.04(+0.22%)
May 17, 2019		17.79	17.79	17.79	0	+0.01(+0.06%)
May 16, 2019	17.77	17.81	17.75	17.78	31,967	+0.06(+0.34%)
May 15, 2019	17.76	17.76	17.71	17.72	24,094	+0.00(+0.00%)
May 14, 2019	17.78	17.78	17.71	17.72	7,422	+0.01(+0.06%)
May 13, 2019	17.63	17.72	17.60	17.71	8,498	+0.09(+0.51%)
May 10, 2019	17.55	17.68	17.53	17.62	24,091	+0.09(+0.51%)
May 09, 2019	17.55	17.55	17.50	17.53	29,577	-0.04(-0.23%)
May 08, 2019	17.59	17.65	17.57	17.57	39,383	+0.03(+0.17%)
May 07, 2019	17.58	17.63	17.54	17.54	11,650	-0.06(-0.34%)
May 06, 2019	17.49	17.60	17.49	17.60	16,368	+0.05(+0.28%)
May 03, 2019	17.49	17.55	17.49	17.55	12,036	+0.05(+0.29%)
May 02, 2019	17.58	17.58	17.45	17.50	22,853	-0.04(-0.23%)
May 01, 2019	17.54	17.58	17.52	17.54	27,207	+0.00(+0.00%)
Apr 30, 2019	17.52	17.56	17.50	17.54	23,336	+0.02(+0.11%)
Apr 29, 2019	17.55	17.61	17.50	17.52	31,144	-0.01(-0.06%)
Apr 26, 2019	17.41	17.54	17.41	17.53	23,503	+0.12(+0.69%)
Apr 25, 2019	17.48	17.48	17.39	17.41	23,847	-0.07(-0.40%)
Apr 24, 2019	17.43	17.49	17.43	17.48	17,706	+0.07(+0.40%)
Apr 23, 2019	17.45	17.45	17.38	17.41	22,971	-0.08(-0.46%)
Apr 22, 2019	17.59	17.59	17.45	17.49	33,164	-0.07(-0.40%)
Apr 18, 2019		17.56	17.56	17.56	0	+0.08(+0.46%)
Apr 17, 2019	17.62	17.63	17.44	17.48	55,830	-0.15(-0.85%)
Apr 16, 2019	17.79	17.81	17.63	17.63	59,759	-0.17(-0.96%)
Apr 15, 2019	17.91	17.91	17.79	17.80	19,855	-0.05(-0.28%)
Apr 12, 2019	17.89	17.89	17.83	17.85	25,932	-0.01(-0.06%)
Apr 11, 2019	17.93	17.93	17.85	17.86	17,079	-0.03(-0.17%)
Apr 10, 2019	17.83	17.92	17.83	17.89	33,211	+0.07(+0.39%)
Apr 09, 2019	17.80	17.86	17.80	17.82	16,878	+0.01(+0.06%)
Apr 08, 2019	17.87	17.87	17.79	17.81	30,329	-0.05(-0.28%)
Apr 05, 2019	17.90	17.90	17.85	17.86	44,113	-0.01(-0.06%)
Apr 04, 2019	17.91	17.91	17.85	17.87	20,052	+0.01(+0.06%)
Apr 03, 2019	17.92	17.92	17.83	17.86	15,600	-0.05(-0.28%)
Apr 02, 2019	17.94	17.94	17.84	17.91	22,191	-0.01(-0.06%)
Apr 01, 2019	18.02	18.02	17.89	17.92	20,169	-0.06(-0.33%)
Mar 29, 2019	17.95	18.00	17.93	17.98	35,195	+0.01(+0.06%)
Mar 28, 2019	17.92	17.98	17.92	17.97	25,092	+0.06(+0.34%)
Mar 27, 2019	17.86	17.91	17.83	17.91	38,882	+0.08(+0.45%)
Mar 26, 2019	17.83	17.85	17.80	17.83	22,474	+0.03(+0.17%)
Mar 25, 2019	17.72	17.82	17.72	17.80	16,050	+0.07(+0.39%)
Mar 22, 2019	17.74	17.76	17.70	17.73	27,571	-0.06(-0.34%)
Mar 21, 2019	17.72	17.81	17.72	17.79	26,412	+0.12(+0.68%)
Mar 20, 2019	17.65	17.71	17.62	17.67	45,954	+0.00(+0.00%)
Mar 19, 2019	17.64	17.68	17.62	17.67	57,540	+0.04(+0.23%)
Mar 18, 2019	17.64	17.64	17.55	17.63	14,761	+0.05(+0.28%)
Mar 15, 2019	17.57	17.62	17.55	17.58	30,257	+0.01(+0.06%)
Mar 14, 2019	17.62	17.62	17.56	17.57	60,477	-0.06(-0.34%)
Mar 13, 2019	17.67	17.68	17.63	17.63	108,507	+0.01(+0.06%)
Mar 12, 2019	17.62	17.66	17.60	17.62	35,948	+0.06(+0.34%)
Mar 11, 2019	17.55	17.59	17.54	17.56	28,472	+0.04(+0.23%)
Mar 08, 2019	17.58	17.60	17.51	17.52	20,961	-0.06(-0.34%)
Mar 07, 2019	17.60	17.61	17.57	17.58	33,928	+0.02(+0.11%)
Mar 06, 2019	17.54	17.58	17.54	17.56	24,066	+0.03(+0.17%)
Mar 05, 2019	17.44	17.55	17.44	17.53	20,684	+0.09(+0.52%)
Mar 04, 2019	17.50	17.50	17.40	17.44	37,711	-0.01(-0.06%)

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.