Skip to main content
CI Canadian REIT ETF (TSX:RIT)
Canada flag Canada · Delayed Price · Currency is CAD
17.25
-0.18 (-1.03%)
At close: Mar 6, 2026

TSX:RIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.4017.4017.2217.2517.25-1.03%3,469
Mar 5, 202617.4317.4917.4217.4317.43-0.68%21,975
Mar 4, 202617.4217.5517.4217.5517.550.29%4,283
Mar 3, 202617.4517.5117.2517.5017.50-0.68%2,692
Mar 2, 202617.5017.6617.5017.6217.62-0.73%5,412
Feb 27, 202617.5417.8317.5417.7517.750.80%5,897
Feb 26, 202617.5517.6217.5017.6117.610.63%6,650
Feb 25, 202617.5917.5917.4517.5017.50-0.06%10,423
Feb 24, 202617.6017.6017.5017.5117.51-0.34%10,938
Feb 23, 202617.4717.5917.4717.5717.57-0.11%4,814
Feb 20, 202617.4617.6017.4617.5917.520.40%4,948
Feb 19, 202617.6117.6117.4817.5217.45-0.28%23,753
Feb 18, 202617.5617.6617.5517.5717.50-0.11%5,119
Feb 17, 202617.3617.6217.3617.5917.521.03%15,769
Feb 13, 202617.3717.4817.3717.4117.340.69%7,686
Feb 12, 202617.6517.6517.2617.2917.22-1.31%8,062
Feb 11, 202617.7617.7617.4717.5217.45-0.79%8,926
Feb 10, 202617.6517.7517.6117.6617.590.40%14,632
Feb 9, 202617.5517.5917.5117.5917.520.06%14,903
Feb 6, 202617.5817.6917.5417.5817.51-0.17%31,232
Feb 5, 202617.5017.6517.5017.6117.540.17%22,800
Feb 4, 202617.3917.6517.3917.5817.511.74%19,236
Feb 3, 202617.4917.5017.2817.2817.21-1.03%11,753
Feb 2, 202617.4217.4817.4217.4617.390.81%16,392
Jan 30, 202617.2617.3217.1917.3217.250.06%29,433
Jan 29, 202617.2017.3517.1217.3117.240.76%27,277
Jan 28, 202617.2317.3317.1817.1817.11-0.35%24,263
Jan 27, 202617.3717.4117.2417.2417.17-0.75%17,354
Jan 26, 202617.6317.6317.3517.3717.30-1.36%14,172
Jan 23, 202617.5817.6317.5217.6117.480.40%55,445
Jan 22, 202617.4617.6517.4617.5417.410.40%32,309
Jan 21, 202617.5817.5817.4417.4717.34-0.17%18,223
Jan 20, 202617.5517.6417.5017.5017.37-0.79%17,508
Jan 19, 202617.6717.7017.6417.6417.50-0.68%20,596
Jan 16, 202617.6017.8017.6017.7617.620.88%17,020
Jan 15, 202617.6517.6617.6117.6117.470.20%261,793
Jan 14, 202617.5317.7217.5317.5717.44-0.17%9,996
Jan 13, 202617.5317.6917.5217.6017.470.11%83,902
Jan 12, 202617.4717.5917.4717.5817.450.74%8,272
Jan 9, 202617.3017.4917.3017.4517.320.63%17,151
Jan 8, 202617.1117.3917.1117.3417.210.81%26,230
Jan 7, 202617.0617.3017.0617.2017.070.29%19,220
Jan 6, 202617.0617.1817.0617.1517.020.35%10,025
Jan 5, 202616.8017.2216.8017.0916.962.03%32,622
Jan 2, 202616.6616.9916.6616.7516.620.24%77,282
Dec 31, 202516.6016.7116.6016.7116.580.42%3,599
Dec 30, 202516.6416.7016.6416.6416.510.24%17,819
Dec 29, 202516.5716.6416.5716.6016.470.36%18,216
Dec 24, 202516.6316.6316.5316.5416.41-0.30%8,965
Dec 23, 202516.7316.7316.5816.5916.46-0.90%11,585
Dec 22, 202516.6716.8116.6716.7416.54-0.06%15,450
Dec 19, 202516.7516.8216.7416.7516.55-0.18%118,275
Dec 18, 202516.6116.8016.6116.7816.581.21%21,642
Dec 17, 202516.4216.6016.4216.5816.390.36%38,126
Dec 16, 202516.3616.5516.3616.5216.330.30%22,113
Dec 15, 202516.3416.4916.3416.4716.280.80%158,690
Dec 12, 202516.2316.4316.2316.3416.150.55%13,838
Dec 11, 202516.3216.3216.2316.2516.06-0.31%18,979
Dec 10, 202516.2616.4016.2616.3016.110.12%16,610
Dec 9, 202516.2416.3616.2416.2816.090.18%15,258
Dec 8, 202516.2416.2716.2316.2516.06-0.37%2,139
Dec 5, 202516.3016.3216.2816.3116.12-0.18%10,979
Dec 4, 202516.3716.4616.3416.3416.15-0.43%36,027
Dec 3, 202516.5016.5016.3716.4116.22-0.36%25,433
Dec 2, 202516.4916.4916.4216.4716.28-0.18%7,742
Dec 1, 202516.5616.6316.5016.5016.31-1.14%32,058
Nov 28, 202516.6116.6916.5416.6916.500.48%3,723
Nov 27, 202516.6816.6816.5316.6116.420.06%17,005
Nov 26, 202516.5516.6016.5416.6016.410.33%5,748
Nov 25, 202516.5716.6616.5416.5516.350.39%8,788
Nov 24, 202516.5516.5516.4816.4816.29-0.66%8,542
Nov 21, 202516.3816.6316.3816.5916.331.22%13,863
Nov 20, 202516.5016.5916.3916.3916.13-1.09%32,603
Nov 19, 202516.5516.5816.5216.5716.31-0.30%3,916
Nov 18, 202516.4616.6516.4616.6216.360.91%9,351
Nov 17, 202516.5416.6216.4416.4716.21-0.54%4,001
Nov 14, 202516.5516.5716.4016.5616.30-0.30%8,716
Nov 13, 202516.8116.8116.5916.6116.35-1.07%5,436
Nov 12, 202516.6716.8316.6716.7916.530.24%62,693
Nov 11, 202516.6816.7516.6716.7516.490.84%5,053
Nov 10, 202516.6716.7016.6116.6116.35-0.12%106,600
Nov 7, 202516.6516.6516.5416.6316.37-0.24%10,163
Nov 6, 202516.6816.7016.6716.6716.41-0.18%5,287
Nov 5, 202516.5016.7316.5016.7016.440.97%11,115
Nov 4, 202516.7816.7816.5316.5416.28-1.08%14,076
Nov 3, 202516.8616.8616.6716.7216.46-0.54%17,921
Oct 31, 202516.6416.8416.6216.8116.551.02%7,456
Oct 30, 202516.8216.8216.6416.6416.38-0.57%4,169
Oct 29, 202516.9916.9916.6916.7416.47-1.56%57,528
Oct 28, 202517.2017.2017.0017.0016.73-1.33%15,775
Oct 27, 202517.2217.2517.2017.2316.96-0.40%15,031
Oct 24, 202517.2817.3717.2817.3016.960.12%11,813
Oct 23, 202517.2617.3317.2217.2816.940.12%13,370
Oct 22, 202517.1317.3017.1317.2616.920.76%9,556
Oct 21, 202517.0117.2117.0117.1316.800.23%11,981
Oct 20, 202517.0017.1117.0017.0916.760.47%13,256
Oct 17, 202516.8017.0216.8017.0116.680.95%28,261
Oct 16, 202517.0917.0916.8516.8516.52-0.47%7,907
Oct 15, 202516.8317.0116.8316.9316.600.18%2,203
Oct 14, 202516.8116.9916.8116.9016.570.42%7,978