Skip to main content
CI Canadian REIT ETF (TSX:RIT)
Canada flag Canada · Delayed Price · Currency is CAD
16.31
-0.03 (-0.18%)
At close: Dec 5, 2025

TSX:RIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.3016.3216.2816.3116.31-0.18%10,979
Dec 4, 202516.3716.4616.3416.3416.34-0.43%36,027
Dec 3, 202516.5016.5016.3716.4116.41-0.36%25,433
Dec 2, 202516.4916.4916.4216.4716.47-0.18%7,742
Dec 1, 202516.5616.6316.5016.5016.50-1.14%32,058
Nov 28, 202516.6116.6916.5416.6916.690.48%3,723
Nov 27, 202516.6816.6816.5316.6116.610.06%17,005
Nov 26, 202516.5516.6016.5416.6016.600.33%5,748
Nov 25, 202516.5716.6616.5416.5516.550.39%8,788
Nov 24, 202516.5516.5516.4816.4816.48-0.66%8,542
Nov 21, 202516.3816.6316.3816.5916.521.22%13,863
Nov 20, 202516.5016.5916.3916.3916.32-1.09%32,603
Nov 19, 202516.5516.5816.5216.5716.50-0.30%3,916
Nov 18, 202516.4616.6516.4616.6216.550.91%9,351
Nov 17, 202516.5416.6216.4416.4716.40-0.54%4,001
Nov 14, 202516.5516.5716.4016.5616.49-0.30%8,716
Nov 13, 202516.8116.8116.5916.6116.54-1.07%5,436
Nov 12, 202516.6716.8316.6716.7916.720.24%62,693
Nov 11, 202516.6816.7516.6716.7516.680.84%5,053
Nov 10, 202516.6716.7016.6116.6116.54-0.12%106,600
Nov 7, 202516.6516.6516.5416.6316.56-0.24%10,163
Nov 6, 202516.6816.7016.6716.6716.60-0.18%5,287
Nov 5, 202516.5016.7316.5016.7016.630.97%11,115
Nov 4, 202516.7816.7816.5316.5416.47-1.08%14,076
Nov 3, 202516.8616.8616.6716.7216.65-0.54%17,921
Oct 31, 202516.6416.8416.6216.8116.741.02%7,456
Oct 30, 202516.8216.8216.6416.6416.57-0.57%4,169
Oct 29, 202516.9916.9916.6916.7416.67-1.56%57,528
Oct 28, 202517.2017.2017.0017.0016.93-1.33%15,775
Oct 27, 202517.2217.2517.2017.2317.16-0.40%15,031
Oct 24, 202517.2817.3717.2817.3017.160.12%11,813
Oct 23, 202517.2617.3317.2217.2817.140.12%13,370
Oct 22, 202517.1317.3017.1317.2617.120.76%9,556
Oct 21, 202517.0117.2117.0117.1316.990.23%11,981
Oct 20, 202517.0017.1117.0017.0916.950.47%13,256
Oct 17, 202516.8017.0216.8017.0116.870.95%28,261
Oct 16, 202517.0917.0916.8516.8516.72-0.47%7,907
Oct 15, 202516.8317.0116.8316.9316.800.18%2,203
Oct 14, 202516.8116.9916.8116.9016.770.42%7,978
Oct 10, 202516.8616.8916.8116.8316.70-0.24%9,202
Oct 9, 202516.9516.9516.8716.8716.74-0.76%11,035
Oct 8, 202517.1217.1216.9717.0016.86-0.29%4,372
Oct 7, 202517.1317.1317.0417.0516.91-0.93%9,398
Oct 6, 202517.3617.3617.2017.2117.07-0.98%18,531
Oct 3, 202517.2617.4117.2617.3817.240.49%22,030
Oct 2, 202517.3017.3017.2217.3017.160.20%12,398
Oct 1, 202517.3217.3217.2317.2617.120.29%13,173
Sep 30, 202517.1817.2117.1117.2117.070.17%10,844
Sep 29, 202517.1217.1917.1217.1817.040.47%23,552
Sep 26, 202517.0717.1417.0517.1016.960.59%137,031
Sep 25, 202517.0417.0816.9517.0016.86-0.53%15,548
Sep 24, 202517.1317.1817.0917.0916.95-0.70%12,277
Sep 23, 202517.2717.2717.1817.2117.07-0.29%24,572
Sep 22, 202517.2417.2717.2117.2617.06-0.17%10,891
Sep 19, 202517.1717.3317.1717.2917.090.41%9,214
Sep 18, 202517.2117.2617.2017.2217.020.06%7,607
Sep 17, 202517.2817.4117.2117.2117.01-0.41%13,024
Sep 16, 202517.2417.3417.2417.2817.08-0.35%7,269
Sep 15, 202517.3817.4017.3417.3417.13-0.23%16,426
Sep 12, 202517.3117.4617.3117.3817.170.46%16,417
Sep 11, 202517.3017.3917.3017.3017.100.41%63,639
Sep 10, 202517.2517.3217.2317.2317.03-0.06%19,085
Sep 9, 202517.2717.2717.2417.2417.04-0.17%7,443
Sep 8, 202517.1717.2917.1717.2717.07-14,927
Sep 5, 202517.1917.3217.1517.2717.070.99%41,839
Sep 4, 202517.0617.1017.0117.1016.900.65%7,233
Sep 3, 202516.8317.0016.8316.9916.790.65%13,458
Sep 2, 202516.9516.9516.8716.8816.68-1.06%5,160
Aug 29, 202516.8617.0716.8617.0616.860.74%5,665
Aug 28, 202517.0217.0216.9016.9416.730.09%6,935
Aug 27, 202516.8716.9216.8516.9216.720.65%7,297
Aug 26, 202516.9816.9816.8016.8116.61-0.59%11,872
Aug 25, 202517.0417.0416.9116.9116.71-1.17%16,946
Aug 22, 202516.9517.1616.9517.1116.840.82%17,925
Aug 21, 202516.9217.0116.9216.9716.70-9,546
Aug 20, 202516.9517.0316.9516.9716.70-0.18%7,403
Aug 19, 202516.8617.0616.8617.0016.730.65%7,657
Aug 18, 202517.0017.0016.8916.8916.62-0.18%9,312
Aug 15, 202517.0117.0116.8816.9216.65-0.06%11,248
Aug 14, 202516.9316.9516.8016.9316.66-8,853
Aug 13, 202516.8716.9316.8716.9316.660.47%18,716
Aug 12, 202516.7216.9016.7216.8516.580.72%12,076
Aug 11, 202516.7616.7916.7016.7316.47-0.59%10,698
Aug 8, 202516.9516.9516.8316.8316.570.24%5,850
Aug 7, 202516.7816.8516.7816.7916.53-0.06%6,461
Aug 6, 202516.7016.8616.7016.8016.540.12%6,929
Aug 5, 202516.6316.8516.6316.7816.520.96%13,933
Aug 1, 202516.7016.7116.6116.6216.36-1.13%12,762
Jul 31, 202516.7816.9016.7816.8116.55-0.59%10,192
Jul 30, 202516.9517.0216.8816.9116.64-14,033
Jul 29, 202516.6916.9116.6916.9116.641.38%2,996
Jul 28, 202516.9416.9416.6816.6816.42-1.07%12,973
Jul 25, 202516.8816.8816.8216.8616.59-0.47%10,852
Jul 24, 202517.0617.0616.9416.9416.61-0.18%14,107
Jul 23, 202517.0017.0416.9716.9716.64-0.06%22,345
Jul 22, 202517.0917.0916.9816.9816.65-0.06%38,433
Jul 21, 202516.9717.0416.9416.9916.660.18%3,809
Jul 18, 202516.9516.9816.9316.9616.63-0.24%4,696
Jul 17, 202517.0717.0716.9717.0016.67-0.06%9,918
Jul 16, 202517.1517.1517.0117.0116.68-0.23%9,062