RioCan Real Estate Investment Trust (TSX:REI.UN)
Canada
· Delayed Price · Currency is CAD 18.21
-0.13 (-0.71%)
At close: Dec 5, 2025
TSX:REI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.35 | 18.35 | 18.10 | 18.21 | 18.21 | -0.71% | 1,171,372 |
| Dec 4, 2025 | 18.40 | 18.49 | 18.34 | 18.34 | 18.34 | -0.65% | 810,973 |
| Dec 3, 2025 | 18.46 | 18.61 | 18.37 | 18.46 | 18.46 | -0.27% | 630,143 |
| Dec 2, 2025 | 18.65 | 18.70 | 18.47 | 18.51 | 18.51 | -0.80% | 464,949 |
| Dec 1, 2025 | 18.90 | 18.92 | 18.66 | 18.66 | 18.66 | -1.48% | 579,766 |
| Nov 28, 2025 | 18.98 | 19.00 | 18.85 | 18.94 | 18.94 | -0.37% | 301,998 |
| Nov 27, 2025 | 18.89 | 19.07 | 18.89 | 19.01 | 18.91 | 0.42% | 316,679 |
| Nov 26, 2025 | 18.88 | 18.98 | 18.88 | 18.93 | 18.83 | 0.16% | 303,045 |
| Nov 25, 2025 | 18.84 | 19.06 | 18.84 | 18.90 | 18.80 | 0.21% | 722,690 |
| Nov 24, 2025 | 18.90 | 18.97 | 18.84 | 18.86 | 18.76 | -0.47% | 586,186 |
| Nov 21, 2025 | 18.81 | 18.98 | 18.79 | 18.95 | 18.85 | 0.96% | 546,135 |
| Nov 20, 2025 | 18.95 | 19.00 | 18.68 | 18.77 | 18.67 | -0.85% | 525,781 |
| Nov 19, 2025 | 18.95 | 19.00 | 18.86 | 18.93 | 18.83 | -0.11% | 766,596 |
| Nov 18, 2025 | 18.73 | 18.98 | 18.68 | 18.95 | 18.85 | 0.85% | 682,239 |
| Nov 17, 2025 | 18.56 | 18.87 | 18.50 | 18.79 | 18.69 | 0.75% | 993,986 |
| Nov 14, 2025 | 18.40 | 18.66 | 18.32 | 18.65 | 18.56 | 1.19% | 871,672 |
| Nov 13, 2025 | 18.74 | 18.76 | 18.41 | 18.43 | 18.34 | -2.18% | 1,219,834 |
| Nov 12, 2025 | 18.77 | 18.88 | 18.71 | 18.84 | 18.74 | -0.21% | 983,150 |
| Nov 11, 2025 | 18.79 | 18.90 | 18.77 | 18.88 | 18.78 | 0.27% | 553,585 |
| Nov 10, 2025 | 18.75 | 18.88 | 18.73 | 18.83 | 18.73 | 0.27% | 448,150 |
| Nov 7, 2025 | 18.77 | 18.79 | 18.36 | 18.78 | 18.68 | -0.42% | 633,697 |
| Nov 6, 2025 | 18.78 | 18.87 | 18.70 | 18.86 | 18.76 | 0.80% | 436,292 |
| Nov 5, 2025 | 18.47 | 18.75 | 18.40 | 18.71 | 18.62 | 1.19% | 830,954 |
| Nov 4, 2025 | 18.64 | 18.64 | 18.41 | 18.49 | 18.40 | -0.80% | 601,655 |
| Nov 3, 2025 | 18.75 | 18.77 | 18.55 | 18.64 | 18.55 | -0.69% | 604,498 |
| Oct 31, 2025 | 18.59 | 18.86 | 18.52 | 18.77 | 18.67 | 0.54% | 505,802 |
| Oct 30, 2025 | 18.78 | 18.83 | 18.67 | 18.67 | 18.48 | -0.64% | 447,262 |
| Oct 29, 2025 | 19.12 | 19.15 | 18.72 | 18.79 | 18.60 | -1.78% | 718,654 |
| Oct 28, 2025 | 19.57 | 19.57 | 19.10 | 19.13 | 18.93 | -2.05% | 610,389 |
| Oct 27, 2025 | 19.60 | 19.61 | 19.48 | 19.53 | 19.33 | 0.15% | 618,124 |
| Oct 24, 2025 | 19.45 | 19.58 | 19.37 | 19.50 | 19.30 | 0.36% | 339,153 |
| Oct 23, 2025 | 19.31 | 19.47 | 19.25 | 19.43 | 19.23 | 0.47% | 430,285 |
| Oct 22, 2025 | 19.07 | 19.40 | 19.02 | 19.34 | 19.14 | 1.95% | 621,179 |
| Oct 21, 2025 | 18.96 | 19.06 | 18.88 | 18.97 | 18.78 | 0.16% | 400,924 |
| Oct 20, 2025 | 18.77 | 18.94 | 18.73 | 18.94 | 18.75 | 0.53% | 721,786 |
| Oct 17, 2025 | 18.80 | 18.88 | 18.66 | 18.84 | 18.65 | 0.21% | 581,770 |
| Oct 16, 2025 | 18.84 | 18.98 | 18.76 | 18.80 | 18.61 | -0.53% | 389,369 |
| Oct 15, 2025 | 18.76 | 19.00 | 18.76 | 18.90 | 18.71 | 0.69% | 778,398 |
| Oct 14, 2025 | 18.68 | 18.93 | 18.67 | 18.77 | 18.58 | -0.16% | 1,040,184 |
| Oct 10, 2025 | 18.78 | 18.84 | 18.68 | 18.80 | 18.61 | -0.27% | 513,240 |
| Oct 9, 2025 | 18.98 | 19.06 | 18.73 | 18.85 | 18.66 | -0.58% | 472,398 |
| Oct 8, 2025 | 18.90 | 19.00 | 18.83 | 18.96 | 18.77 | - | 393,691 |
| Oct 7, 2025 | 18.99 | 19.00 | 18.84 | 18.96 | 18.77 | -0.42% | 577,507 |
| Oct 6, 2025 | 19.17 | 19.23 | 19.02 | 19.04 | 18.85 | -0.68% | 401,646 |
| Oct 3, 2025 | 19.00 | 19.21 | 19.00 | 19.17 | 18.97 | 0.84% | 473,961 |
| Oct 2, 2025 | 19.00 | 19.06 | 18.89 | 19.01 | 18.82 | 0.16% | 450,024 |
| Oct 1, 2025 | 18.94 | 19.10 | 18.90 | 18.98 | 18.79 | 0.16% | 355,688 |
| Sep 30, 2025 | 18.85 | 19.00 | 18.82 | 18.95 | 18.76 | 0.26% | 1,024,318 |
| Sep 29, 2025 | 18.80 | 18.92 | 18.79 | 18.90 | 18.71 | 0.32% | 315,593 |
| Sep 26, 2025 | 18.84 | 18.94 | 18.83 | 18.84 | 18.55 | 0.32% | 420,754 |
| Sep 25, 2025 | 18.85 | 18.88 | 18.74 | 18.78 | 18.49 | -0.48% | 367,382 |
| Sep 24, 2025 | 18.95 | 19.00 | 18.85 | 18.87 | 18.58 | -0.42% | 589,641 |
| Sep 23, 2025 | 19.08 | 19.13 | 18.93 | 18.95 | 18.66 | -0.63% | 448,282 |
| Sep 22, 2025 | 19.15 | 19.17 | 18.95 | 19.07 | 18.78 | -0.94% | 529,348 |
| Sep 19, 2025 | 18.91 | 19.29 | 18.91 | 19.25 | 18.96 | 1.53% | 2,045,595 |
| Sep 18, 2025 | 18.97 | 19.07 | 18.91 | 18.96 | 18.67 | -0.11% | 404,252 |
| Sep 17, 2025 | 19.06 | 19.17 | 18.98 | 18.98 | 18.69 | -0.32% | 459,651 |
| Sep 16, 2025 | 18.96 | 19.12 | 18.93 | 19.04 | 18.75 | 0.26% | 329,779 |
| Sep 15, 2025 | 18.92 | 19.08 | 18.91 | 18.99 | 18.70 | 0.26% | 773,174 |
| Sep 12, 2025 | 18.91 | 19.10 | 18.88 | 18.94 | 18.65 | 0.26% | 467,568 |
| Sep 11, 2025 | 18.73 | 18.96 | 18.71 | 18.89 | 18.60 | 1.02% | 451,065 |
| Sep 10, 2025 | 18.51 | 18.74 | 18.46 | 18.70 | 18.41 | 1.08% | 498,004 |
| Sep 9, 2025 | 18.57 | 18.67 | 18.49 | 18.50 | 18.22 | -0.54% | 274,094 |
| Sep 8, 2025 | 18.66 | 18.68 | 18.53 | 18.60 | 18.32 | -0.32% | 359,492 |
| Sep 5, 2025 | 18.48 | 18.73 | 18.48 | 18.66 | 18.37 | 1.08% | 500,313 |
| Sep 4, 2025 | 18.36 | 18.47 | 18.32 | 18.46 | 18.18 | 0.49% | 389,352 |
| Sep 3, 2025 | 18.26 | 18.38 | 18.25 | 18.37 | 18.09 | 0.77% | 686,484 |
| Sep 2, 2025 | 18.32 | 18.34 | 18.17 | 18.23 | 17.95 | -1.35% | 437,129 |
| Aug 29, 2025 | 18.32 | 18.49 | 18.20 | 18.48 | 18.20 | 0.71% | 758,554 |
| Aug 28, 2025 | 18.37 | 18.43 | 18.27 | 18.35 | 17.97 | -0.16% | 610,171 |
| Aug 27, 2025 | 18.17 | 18.39 | 18.17 | 18.38 | 18.00 | 0.99% | 466,415 |
| Aug 26, 2025 | 18.25 | 18.27 | 18.12 | 18.20 | 17.83 | -0.38% | 1,268,900 |
| Aug 25, 2025 | 18.40 | 18.41 | 18.22 | 18.27 | 17.90 | -0.60% | 569,914 |
| Aug 22, 2025 | 18.14 | 18.39 | 18.13 | 18.38 | 18.00 | 1.83% | 973,393 |
| Aug 21, 2025 | 18.00 | 18.17 | 17.95 | 18.05 | 17.68 | 0.17% | 546,763 |
| Aug 20, 2025 | 18.06 | 18.21 | 17.99 | 18.02 | 17.65 | -0.44% | 590,918 |
| Aug 19, 2025 | 17.88 | 18.15 | 17.84 | 18.10 | 17.73 | 1.51% | 702,595 |
| Aug 18, 2025 | 17.90 | 18.03 | 17.81 | 17.83 | 17.47 | -0.56% | 537,007 |
| Aug 15, 2025 | 17.89 | 17.99 | 17.82 | 17.93 | 17.56 | - | 400,130 |
| Aug 14, 2025 | 17.81 | 17.93 | 17.71 | 17.93 | 17.56 | 0.28% | 785,791 |
| Aug 13, 2025 | 17.72 | 17.90 | 17.71 | 17.88 | 17.51 | 0.85% | 919,675 |
| Aug 12, 2025 | 17.73 | 17.77 | 17.51 | 17.73 | 17.37 | 0.34% | 786,421 |
| Aug 11, 2025 | 17.70 | 17.80 | 17.60 | 17.67 | 17.31 | -0.06% | 693,075 |
| Aug 8, 2025 | 17.97 | 17.97 | 17.67 | 17.68 | 17.32 | -0.84% | 1,280,328 |
| Aug 7, 2025 | 17.83 | 17.97 | 17.75 | 17.83 | 17.47 | 0.22% | 744,705 |
| Aug 6, 2025 | 17.71 | 17.93 | 17.71 | 17.79 | 17.43 | 0.40% | 449,973 |
| Aug 5, 2025 | 17.65 | 17.80 | 17.63 | 17.72 | 17.36 | 0.85% | 661,992 |
| Aug 1, 2025 | 17.65 | 17.69 | 17.49 | 17.57 | 17.21 | -0.45% | 695,484 |
| Jul 31, 2025 | 17.84 | 17.92 | 17.63 | 17.65 | 17.29 | -1.67% | 730,379 |
| Jul 30, 2025 | 17.90 | 18.23 | 17.87 | 17.95 | 17.49 | 0.39% | 1,146,518 |
| Jul 29, 2025 | 17.70 | 17.96 | 17.63 | 17.88 | 17.42 | 1.19% | 706,070 |
| Jul 28, 2025 | 17.93 | 17.93 | 17.65 | 17.67 | 17.22 | -0.73% | 944,282 |
| Jul 25, 2025 | 17.90 | 17.91 | 17.78 | 17.80 | 17.34 | -0.56% | 359,096 |
| Jul 24, 2025 | 17.93 | 17.97 | 17.82 | 17.90 | 17.44 | -0.17% | 374,773 |
| Jul 23, 2025 | 18.09 | 18.11 | 17.91 | 17.93 | 17.47 | -0.55% | 408,378 |
| Jul 22, 2025 | 17.86 | 18.05 | 17.85 | 18.03 | 17.57 | 0.61% | 541,713 |
| Jul 21, 2025 | 17.86 | 17.99 | 17.77 | 17.92 | 17.46 | 0.84% | 529,305 |
| Jul 18, 2025 | 17.88 | 17.90 | 17.76 | 17.77 | 17.31 | -0.67% | 588,195 |
| Jul 17, 2025 | 17.95 | 18.05 | 17.85 | 17.89 | 17.43 | -0.45% | 528,713 |
| Jul 16, 2025 | 17.92 | 18.04 | 17.82 | 17.97 | 17.51 | 0.45% | 390,499 |