Skip to main content
CI Canadian REIT ETF (TSX:RIT)
Canada flag Canada · Delayed Price · Currency is CAD
17.76
+0.07 (0.40%)
Apr 28, 2026, 3:59 PM EST

TSX:RIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.7117.8017.7117.7617.760.34%5,994
Apr 27, 202617.8017.8017.7017.7017.70-0.39%17,698
Apr 24, 202617.7517.8217.7517.7717.77-0.17%5,445
Apr 23, 202617.6617.8117.6617.8017.730.85%8,624
Apr 22, 202617.7517.7517.6517.6517.58-0.45%3,030
Apr 21, 202617.8117.8717.7017.7317.66-0.67%18,405
Apr 20, 202617.9217.9217.8417.8517.78-0.83%4,978
Apr 17, 202617.9118.0717.9118.0017.930.11%4,533
Apr 16, 202617.7218.0017.7217.9817.911.47%11,423
Apr 15, 202617.6917.7417.6317.7217.650.45%7,857
Apr 14, 202617.4517.6817.4517.6417.571.09%6,963
Apr 13, 202617.2817.4517.2717.4517.380.40%10,952
Apr 10, 202617.2217.3817.2217.3817.310.40%1,579
Apr 9, 202617.3117.3517.2417.3117.24-0.06%5,551
Apr 8, 202617.3017.3717.3017.3217.251.29%6,655
Apr 7, 202617.0017.1017.0017.1017.040.23%3,948
Apr 6, 202616.9517.1816.9517.0617.00-0.12%3,578
Apr 2, 202617.0017.1217.0017.0817.020.77%14,493
Apr 1, 202616.5916.9516.5916.9516.891.74%3,724
Mar 31, 202616.5016.7016.5016.6616.601.34%5,637
Mar 30, 202616.5616.6816.4416.4416.38-0.18%9,608
Mar 27, 202616.4416.4816.3616.4716.41-0.21%5,103
Mar 26, 202616.6516.6516.5016.5116.44-0.75%14,585
Mar 25, 202616.5316.7016.5316.6316.570.18%7,029
Mar 24, 202616.7116.7116.6016.6016.47-0.48%4,760
Mar 23, 202616.5016.7416.5016.6816.551.28%15,607
Mar 20, 202616.8116.8116.4716.4716.34-1.96%6,184
Mar 19, 202616.8716.8716.7216.8016.67-1.58%4,574
Mar 18, 202617.2817.2817.0717.0716.94-1.04%8,007
Mar 17, 202617.1617.3117.1617.2517.110.64%11,777
Mar 16, 202616.9417.2016.9417.1417.011.12%12,067
Mar 13, 202616.9517.0416.9416.9516.820.18%2,315
Mar 12, 202616.9916.9916.9016.9216.79-0.99%5,302
Mar 11, 202617.1017.1017.0517.0916.96-0.64%9,024
Mar 10, 202617.1817.2017.1617.2017.070.12%2,476
Mar 9, 202617.1417.1816.9117.1817.05-0.41%13,898
Mar 6, 202617.4017.4017.2217.2517.11-1.03%3,469
Mar 5, 202617.4317.4917.4217.4317.29-0.68%21,975
Mar 4, 202617.4217.5517.4217.5517.410.29%4,283
Mar 3, 202617.4517.5117.2517.5017.36-0.68%2,692
Mar 2, 202617.6217.6617.5017.6217.48-0.73%6,259
Feb 27, 202617.5417.8317.5417.7517.610.80%5,897
Feb 26, 202617.5517.6217.5017.6117.470.63%6,650
Feb 25, 202617.5917.5917.4517.5017.36-0.06%10,423
Feb 24, 202617.6017.6017.5017.5117.37-0.34%10,938
Feb 23, 202617.4717.5917.4717.5717.43-0.11%4,814
Feb 20, 202617.4617.6017.4617.5917.390.40%4,948
Feb 19, 202617.6117.6117.4817.5217.32-0.28%23,753
Feb 18, 202617.5617.6617.5517.5717.37-0.11%5,119
Feb 17, 202617.3617.6217.3617.5917.391.03%15,769
Feb 13, 202617.3717.4817.3717.4117.210.69%7,686
Feb 12, 202617.6517.6517.2617.2917.09-1.31%8,062
Feb 11, 202617.7617.7617.4717.5217.32-0.79%8,926
Feb 10, 202617.6517.7517.6117.6617.450.40%14,632
Feb 9, 202617.5517.5917.5117.5917.390.06%14,903
Feb 6, 202617.5817.6917.5417.5817.38-0.17%31,232
Feb 5, 202617.5017.6517.5017.6117.400.17%22,800
Feb 4, 202617.3917.6517.3917.5817.381.74%19,236
Feb 3, 202617.4917.5017.2817.2817.08-1.03%11,753
Feb 2, 202617.4217.4817.4217.4617.260.81%16,392
Jan 30, 202617.2617.3217.1917.3217.120.06%29,433
Jan 29, 202617.2017.3517.1217.3117.110.76%27,277
Jan 28, 202617.2317.3317.1817.1816.98-0.35%24,263
Jan 27, 202617.3717.4117.2417.2417.04-0.75%17,354
Jan 26, 202617.6317.6317.3517.3717.17-1.36%14,172
Jan 23, 202617.5817.6317.5217.6117.340.40%55,445
Jan 22, 202617.4617.6517.4617.5417.270.40%32,309
Jan 21, 202617.5817.5817.4417.4717.20-0.17%18,223
Jan 20, 202617.5517.6417.5017.5017.23-0.79%17,508
Jan 19, 202617.6717.7017.6417.6417.37-0.68%20,596
Jan 16, 202617.6017.8017.6017.7617.490.88%17,020
Jan 15, 202617.6517.6617.6117.6117.330.20%261,793
Jan 14, 202617.5317.7217.5317.5717.30-0.17%9,996
Jan 13, 202617.5317.6917.5217.6017.330.11%83,902
Jan 12, 202617.4717.5917.4717.5817.310.74%8,272
Jan 9, 202617.3017.4917.3017.4517.180.63%17,151
Jan 8, 202617.1117.3917.1117.3417.070.81%26,230
Jan 7, 202617.0617.3017.0617.2016.930.29%19,220
Jan 6, 202617.0617.1817.0617.1516.890.35%10,025
Jan 5, 202616.8017.2216.8017.0916.832.03%32,622
Jan 2, 202616.6616.9916.6616.7516.490.24%77,282
Dec 31, 202516.6016.7116.6016.7116.450.42%3,599
Dec 30, 202516.6416.7016.6416.6416.380.24%17,819
Dec 29, 202516.5716.6416.5716.6016.340.36%18,216
Dec 24, 202516.6316.6316.5316.5416.28-0.30%8,965
Dec 23, 202516.7316.7316.5816.5916.33-0.90%11,585
Dec 22, 202516.6716.8116.6716.7416.42-0.06%15,450
Dec 19, 202516.7516.8216.7416.7516.42-0.18%118,275
Dec 18, 202516.6116.8016.6116.7816.451.21%21,642
Dec 17, 202516.4216.6016.4216.5816.260.36%38,126
Dec 16, 202516.3616.5516.3616.5216.200.30%22,113
Dec 15, 202516.3416.4916.3416.4716.150.80%158,690
Dec 12, 202516.2316.4316.2316.3416.020.55%13,838
Dec 11, 202516.3216.3216.2316.2515.93-0.31%18,979
Dec 10, 202516.2616.4016.2616.3015.980.12%16,610
Dec 9, 202516.2416.3616.2416.2815.960.18%15,258
Dec 8, 202516.2416.2716.2316.2515.93-0.37%2,139
Dec 5, 202516.3016.3216.2816.3115.99-0.18%10,979
Dec 4, 202516.3716.4616.3416.3416.02-0.43%36,027
Dec 3, 202516.5016.5016.3716.4116.09-0.36%25,433