InterRent Real Estate Investment Trust (TSX:IIP.UN)
Canada
· Delayed Price · Currency is CAD 13.19
+0.05 (0.38%)
At close: Dec 5, 2025
TSX:IIP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.16 | 13.21 | 13.16 | 13.21 | - | 0.49% | 199,879 |
| Dec 4, 2025 | 13.20 | 13.22 | 13.14 | 13.14 | 13.14 | -0.45% | 209,576 |
| Dec 3, 2025 | 13.21 | 13.21 | 13.20 | 13.20 | 13.20 | -0.08% | 413,969 |
| Dec 2, 2025 | 13.20 | 13.22 | 13.20 | 13.21 | 13.21 | 0.08% | 401,382 |
| Dec 1, 2025 | 13.23 | 13.23 | 13.20 | 13.20 | 13.20 | -0.23% | 212,064 |
| Nov 28, 2025 | 13.26 | 13.26 | 13.20 | 13.23 | 13.23 | -0.15% | 330,985 |
| Nov 27, 2025 | 13.26 | 13.27 | 13.25 | 13.25 | 13.22 | -0.08% | 61,851 |
| Nov 26, 2025 | 13.29 | 13.29 | 13.25 | 13.26 | 13.23 | -0.08% | 188,831 |
| Nov 25, 2025 | 13.29 | 13.29 | 13.27 | 13.27 | 13.24 | -0.08% | 320,037 |
| Nov 24, 2025 | 13.29 | 13.32 | 13.27 | 13.28 | 13.25 | -0.08% | 265,300 |
| Nov 21, 2025 | 13.28 | 13.30 | 13.27 | 13.29 | 13.26 | - | 213,051 |
| Nov 20, 2025 | 13.28 | 13.30 | 13.27 | 13.29 | 13.26 | 0.08% | 306,740 |
| Nov 19, 2025 | 13.29 | 13.31 | 13.28 | 13.28 | 13.25 | - | 114,082 |
| Nov 18, 2025 | 13.29 | 13.32 | 13.28 | 13.28 | 13.25 | -0.23% | 339,850 |
| Nov 17, 2025 | 13.31 | 13.35 | 13.29 | 13.31 | 13.28 | -0.08% | 118,782 |
| Nov 14, 2025 | 13.30 | 13.33 | 13.28 | 13.32 | 13.29 | 0.08% | 241,128 |
| Nov 13, 2025 | 13.31 | 13.32 | 13.30 | 13.31 | 13.28 | 0.08% | 993,768 |
| Nov 12, 2025 | 13.34 | 13.34 | 13.30 | 13.30 | 13.27 | -0.23% | 214,711 |
| Nov 11, 2025 | 13.34 | 13.38 | 13.32 | 13.33 | 13.30 | -0.37% | 1,171,243 |
| Nov 10, 2025 | 13.38 | 13.41 | 13.37 | 13.38 | 13.35 | - | 281,321 |
| Nov 7, 2025 | 13.41 | 13.41 | 13.38 | 13.38 | 13.35 | -0.15% | 282,194 |
| Nov 6, 2025 | 13.38 | 13.41 | 13.38 | 13.40 | 13.37 | 0.07% | 132,517 |
| Nov 5, 2025 | 13.39 | 13.41 | 13.38 | 13.39 | 13.36 | 0.07% | 251,094 |
| Nov 4, 2025 | 13.38 | 13.40 | 13.38 | 13.38 | 13.35 | - | 549,542 |
| Nov 3, 2025 | 13.40 | 13.40 | 13.34 | 13.38 | 13.35 | - | 848,705 |
| Oct 31, 2025 | 13.38 | 13.40 | 13.37 | 13.38 | 13.35 | -0.07% | 419,302 |
| Oct 30, 2025 | 13.36 | 13.39 | 13.36 | 13.39 | 13.32 | 0.22% | 315,549 |
| Oct 29, 2025 | 13.37 | 13.38 | 13.35 | 13.36 | 13.29 | -0.07% | 549,006 |
| Oct 28, 2025 | 13.38 | 13.39 | 13.37 | 13.37 | 13.30 | -0.15% | 206,702 |
| Oct 27, 2025 | 13.39 | 13.40 | 13.37 | 13.39 | 13.32 | 0.15% | 258,675 |
| Oct 24, 2025 | 13.39 | 13.41 | 13.37 | 13.37 | 13.30 | -0.22% | 300,173 |
| Oct 23, 2025 | 13.40 | 13.40 | 13.38 | 13.40 | 13.33 | 0.07% | 374,485 |
| Oct 22, 2025 | 13.40 | 13.43 | 13.39 | 13.39 | 13.32 | -0.15% | 496,096 |
| Oct 21, 2025 | 13.42 | 13.45 | 13.38 | 13.41 | 13.34 | -0.37% | 333,046 |
| Oct 20, 2025 | 13.39 | 13.46 | 13.39 | 13.46 | 13.39 | 0.45% | 575,975 |
| Oct 17, 2025 | 13.38 | 13.41 | 13.37 | 13.40 | 13.33 | - | 503,030 |
| Oct 16, 2025 | 13.39 | 13.40 | 13.38 | 13.40 | 13.33 | 0.15% | 181,440 |
| Oct 15, 2025 | 13.39 | 13.40 | 13.38 | 13.38 | 13.31 | -0.15% | 182,004 |
| Oct 14, 2025 | 13.37 | 13.41 | 13.36 | 13.40 | 13.33 | - | 259,353 |
| Oct 10, 2025 | 13.39 | 13.42 | 13.36 | 13.40 | 13.33 | -0.07% | 315,715 |
| Oct 9, 2025 | 13.38 | 13.41 | 13.38 | 13.41 | 13.34 | - | 182,005 |
| Oct 8, 2025 | 13.42 | 13.43 | 13.39 | 13.41 | 13.34 | -0.07% | 150,429 |
| Oct 7, 2025 | 13.40 | 13.43 | 13.40 | 13.42 | 13.35 | - | 177,390 |
| Oct 6, 2025 | 13.42 | 13.43 | 13.41 | 13.42 | 13.35 | -0.07% | 360,708 |
| Oct 3, 2025 | 13.40 | 13.43 | 13.40 | 13.43 | 13.36 | 0.22% | 697,156 |
| Oct 2, 2025 | 13.37 | 13.41 | 13.37 | 13.40 | 13.33 | 0.07% | 471,556 |
| Oct 1, 2025 | 13.39 | 13.41 | 13.37 | 13.39 | 13.32 | 0.15% | 345,903 |
| Sep 30, 2025 | 13.38 | 13.40 | 13.36 | 13.37 | 13.30 | 0.07% | 564,333 |
| Sep 29, 2025 | 13.36 | 13.38 | 13.35 | 13.36 | 13.29 | 0.15% | 302,214 |
| Sep 26, 2025 | 13.35 | 13.37 | 13.34 | 13.34 | 13.24 | -0.07% | 241,875 |
| Sep 25, 2025 | 13.35 | 13.38 | 13.35 | 13.35 | 13.25 | - | 282,090 |
| Sep 24, 2025 | 13.35 | 13.39 | 13.34 | 13.35 | 13.25 | - | 878,256 |
| Sep 23, 2025 | 13.35 | 13.37 | 13.33 | 13.35 | 13.25 | - | 935,730 |
| Sep 22, 2025 | 13.37 | 13.40 | 13.35 | 13.35 | 13.25 | -0.37% | 244,570 |
| Sep 19, 2025 | 13.35 | 13.42 | 13.35 | 13.40 | 13.30 | 0.22% | 2,947,014 |
| Sep 18, 2025 | 13.36 | 13.37 | 13.35 | 13.37 | 13.27 | 0.15% | 348,993 |
| Sep 17, 2025 | 13.34 | 13.37 | 13.34 | 13.35 | 13.25 | 0.07% | 928,759 |
| Sep 16, 2025 | 13.36 | 13.37 | 13.34 | 13.34 | 13.24 | -0.07% | 349,215 |
| Sep 15, 2025 | 13.35 | 13.37 | 13.35 | 13.35 | 13.25 | - | 741,867 |
| Sep 12, 2025 | 13.36 | 13.38 | 13.35 | 13.35 | 13.25 | -0.07% | 668,998 |
| Sep 11, 2025 | 13.39 | 13.40 | 13.36 | 13.36 | 13.26 | -0.07% | 218,307 |
| Sep 10, 2025 | 13.39 | 13.42 | 13.37 | 13.37 | 13.27 | -0.15% | 148,747 |
| Sep 9, 2025 | 13.38 | 13.41 | 13.37 | 13.39 | 13.29 | -0.07% | 225,165 |
| Sep 8, 2025 | 13.40 | 13.40 | 13.36 | 13.40 | 13.30 | 0.07% | 168,094 |
| Sep 5, 2025 | 13.37 | 13.42 | 13.37 | 13.39 | 13.29 | - | 308,139 |
| Sep 4, 2025 | 13.39 | 13.42 | 13.37 | 13.39 | 13.29 | -0.07% | 658,516 |
| Sep 3, 2025 | 13.34 | 13.41 | 13.34 | 13.40 | 13.30 | 0.37% | 983,851 |
| Sep 2, 2025 | 13.33 | 13.38 | 13.32 | 13.35 | 13.25 | -0.22% | 317,063 |
| Aug 29, 2025 | 13.34 | 13.39 | 13.29 | 13.38 | 13.28 | 0.38% | 384,798 |
| Aug 28, 2025 | 13.29 | 13.34 | 13.28 | 13.33 | 13.20 | 0.23% | 251,095 |
| Aug 27, 2025 | 13.27 | 13.33 | 13.27 | 13.30 | 13.17 | -0.15% | 466,516 |
| Aug 26, 2025 | 13.34 | 13.36 | 13.27 | 13.32 | 13.19 | -0.30% | 1,199,895 |
| Aug 25, 2025 | 13.32 | 13.37 | 13.32 | 13.36 | 13.23 | - | 297,247 |
| Aug 22, 2025 | 13.32 | 13.37 | 13.31 | 13.36 | 13.23 | 0.45% | 1,145,707 |
| Aug 21, 2025 | 13.29 | 13.34 | 13.29 | 13.30 | 13.17 | -0.23% | 368,597 |
| Aug 20, 2025 | 13.26 | 13.34 | 13.26 | 13.33 | 13.20 | 0.45% | 1,331,537 |
| Aug 19, 2025 | 13.30 | 13.35 | 13.27 | 13.27 | 13.14 | 0.15% | 320,341 |
| Aug 18, 2025 | 13.26 | 13.30 | 13.25 | 13.25 | 13.12 | -0.30% | 334,561 |
| Aug 15, 2025 | 13.28 | 13.32 | 13.25 | 13.29 | 13.16 | -0.30% | 281,740 |
| Aug 14, 2025 | 13.19 | 13.36 | 13.19 | 13.33 | 13.20 | 0.98% | 1,294,152 |
| Aug 13, 2025 | 13.20 | 13.21 | 13.19 | 13.20 | 13.07 | 0.08% | 2,586,248 |
| Aug 12, 2025 | 13.22 | 13.25 | 13.19 | 13.19 | 13.06 | -0.15% | 1,308,733 |
| Aug 11, 2025 | 13.22 | 13.25 | 13.21 | 13.21 | 13.08 | -0.15% | 1,822,567 |
| Aug 8, 2025 | 13.25 | 13.29 | 13.21 | 13.23 | 13.10 | -0.23% | 1,493,267 |
| Aug 7, 2025 | 13.24 | 13.30 | 13.22 | 13.26 | 13.13 | - | 940,992 |
| Aug 6, 2025 | 13.23 | 13.28 | 13.22 | 13.26 | 13.13 | 0.23% | 830,958 |
| Aug 5, 2025 | 13.16 | 13.25 | 13.16 | 13.23 | 13.10 | 0.46% | 913,754 |
| Aug 1, 2025 | 13.25 | 13.30 | 13.16 | 13.17 | 13.04 | -0.60% | 1,516,350 |
| Jul 31, 2025 | 13.25 | 13.29 | 13.23 | 13.25 | 13.12 | - | 1,502,503 |
| Jul 30, 2025 | 13.32 | 13.32 | 13.23 | 13.25 | 13.09 | -0.38% | 1,424,689 |
| Jul 29, 2025 | 13.33 | 13.33 | 13.28 | 13.30 | 13.14 | -0.08% | 1,894,396 |
| Jul 28, 2025 | 13.33 | 13.33 | 13.30 | 13.31 | 13.15 | -0.08% | 930,557 |
| Jul 25, 2025 | 13.31 | 13.34 | 13.29 | 13.32 | 13.16 | 0.08% | 1,396,879 |
| Jul 24, 2025 | 13.30 | 13.33 | 13.29 | 13.31 | 13.15 | - | 677,698 |
| Jul 23, 2025 | 13.13 | 13.33 | 13.13 | 13.31 | 13.15 | - | 730,604 |
| Jul 22, 2025 | 13.32 | 13.34 | 13.30 | 13.31 | 13.15 | - | 793,748 |
| Jul 21, 2025 | 13.34 | 13.34 | 13.31 | 13.31 | 13.15 | -0.15% | 892,038 |
| Jul 18, 2025 | 13.33 | 13.34 | 13.31 | 13.33 | 13.17 | -0.07% | 1,756,657 |
| Jul 17, 2025 | 13.34 | 13.36 | 13.32 | 13.34 | 13.18 | - | 817,129 |
| Jul 16, 2025 | 13.36 | 13.38 | 13.32 | 13.34 | 13.18 | -0.07% | 1,301,262 |