RioCan Real Estate Investment Trust REI.UN
TSX · Canada · Finance
CAD 20.66-0.07 (-0.34%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 20.66 | -0.34% | CAD 20.73 | CAD 20.75 | CAD 20.37 | 534.84K |
| 2026-09-30 | CAD 20.73 | -0.10% | CAD 20.79 | CAD 20.89 | CAD 20.59 | 483.39K |
| 2026-09-29 | CAD 20.75 | -0.48% | CAD 20.76 | CAD 20.86 | CAD 20.63 | 869.08K |
| 2026-09-28 | CAD 20.85 | +0.72% | CAD 20.77 | CAD 20.97 | CAD 20.70 |
| 943.13K |
| 2026-09-25 | CAD 20.70 | +1.52% | CAD 20.48 | CAD 20.73 | CAD 20.30 | 837.38K |
| 2026-09-24 | CAD 20.39 | -1.59% | CAD 20.71 | CAD 20.74 | CAD 20.35 | 534.94K |
| 2026-09-23 | CAD 20.72 | -0.05% | CAD 20.67 | CAD 20.87 | CAD 20.59 | 616.88K |
| 2026-09-22 | CAD 20.73 | +0.39% | CAD 20.68 | CAD 20.82 | CAD 20.63 | 831.07K |
| 2026-09-21 | CAD 20.65 | +0.15% | CAD 20.55 | CAD 20.68 | CAD 20.46 | 839.44K |
| 2026-09-18 | CAD 20.62 | +0.15% | CAD 20.63 | CAD 20.64 | CAD 20.44 | 1.83M |
| 2026-09-17 | CAD 20.59 | +0.39% | CAD 20.58 | CAD 20.65 | CAD 20.52 | 781.74K |
| 2026-09-16 | CAD 20.51 | +0.64% | CAD 20.40 | CAD 20.61 | CAD 20.31 | 936.33K |
| 2026-09-15 | CAD 20.38 | -1.59% | CAD 20.71 | CAD 20.80 | CAD 20.30 | 1.06M |
| 2026-09-14 | CAD 20.71 | +0.39% | CAD 20.62 | CAD 20.80 | CAD 20.45 | 800.83K |
| 2026-09-11 | CAD 20.63 | -0.15% | CAD 20.74 | CAD 20.94 | CAD 20.61 | 1.44M |
| 2026-09-10 | CAD 20.66 | -1.24% | CAD 20.88 | CAD 21.01 | CAD 20.53 | 1.05M |
| 2026-09-09 | CAD 20.92 | +0.43% | CAD 20.85 | CAD 20.97 | CAD 20.74 | 764.97K |
| 2026-09-08 | CAD 20.83 | -0.14% | CAD 20.83 | CAD 20.86 | CAD 20.70 | 1.03M |
| 2026-09-04 | CAD 20.86 | +1.07% | CAD 20.68 | CAD 20.94 | CAD 20.60 | 1.20M |
| 2026-09-03 | CAD 20.64 | -0.05% | CAD 20.66 | CAD 20.70 | CAD 20.46 | 429.39K |
| 2026-09-02 | CAD 20.65 | +0.83% | CAD 20.52 | CAD 20.71 | CAD 20.37 | 841.69K |
| 2026-09-01 | CAD 20.48 | -1.73% | CAD 20.80 | CAD 20.88 | CAD 20.38 | 647.52K |
| 2026-08-31 | CAD 20.84 | -0.48% | CAD 20.83 | CAD 20.84 | CAD 20.62 | 1.43M |
| 2026-08-28 | CAD 20.94 | -0.43% | CAD 21.03 | CAD 21.04 | CAD 20.83 | 391.47K |
| 2026-08-27 | CAD 21.03 | +0.10% | CAD 21.00 | CAD 21.10 | CAD 20.80 | 657.43K |
| 2026-08-26 | CAD 21.01 | -1.50% | CAD 21.35 | CAD 21.39 | CAD 21.00 | 573.05K |
| 2026-08-25 | CAD 21.33 | -0.51% | CAD 21.39 | CAD 21.44 | CAD 21.19 | 606.67K |
| 2026-08-24 | CAD 21.44 | +1.56% | CAD 21.09 | CAD 21.44 | CAD 21.03 | 589.57K |
| 2026-08-21 | CAD 21.11 | -1.91% | CAD 21.57 | CAD 21.57 | CAD 21.09 | 930.84K |
| 2026-08-20 | CAD 21.52 | +0.33% | CAD 21.46 | CAD 21.58 | CAD 21.40 | 383.40K |
| 2026-08-19 | CAD 21.45 | +0.09% | CAD 21.43 | CAD 21.54 | CAD 21.39 | 377.62K |
| 2026-08-18 | CAD 21.43 | -0.33% | CAD 21.54 | CAD 21.55 | CAD 21.39 | 290.94K |
| 2026-08-17 | CAD 21.50 | -0.74% | CAD 21.67 | CAD 21.67 | CAD 21.39 | 453.57K |
| 2026-08-14 | CAD 21.66 | -0.23% | CAD 21.69 | CAD 21.78 | CAD 21.57 | 359.57K |
| 2026-08-13 | CAD 21.71 | +0.79% | CAD 21.60 | CAD 21.75 | CAD 21.59 | 598.30K |
| 2026-08-12 | CAD 21.54 | +0.56% | CAD 21.47 | CAD 21.55 | CAD 21.34 | 564.37K |
| 2026-08-11 | CAD 21.42 | -0.56% | CAD 21.55 | CAD 21.61 | CAD 21.38 | 1.62M |
| 2026-08-10 | CAD 21.54 | -0.87% | CAD 21.63 | CAD 21.63 | CAD 21.43 | 1.33M |
| 2026-08-07 | CAD 21.73 | +0.56% | CAD 21.63 | CAD 21.83 | CAD 21.46 | 891.01K |
| 2026-08-06 | CAD 21.61 | -1.55% | CAD 22.08 | CAD 22.09 | CAD 21.46 | 1.53M |
| 2026-08-05 | CAD 21.95 | +0.73% | CAD 21.71 | CAD 21.98 | CAD 21.64 | 739.95K |
| 2026-08-04 | CAD 21.79 | -1.76% | CAD 22.20 | CAD 22.25 | CAD 21.69 | 1.10M |
| 2026-07-31 | CAD 22.18 | -0.76% | CAD 22.21 | CAD 22.35 | CAD 22.10 | 921.55K |
| 2026-07-30 | CAD 22.35 | -0.89% | CAD 22.55 | CAD 22.70 | CAD 22.25 | 747.33K |
| 2026-07-29 | CAD 22.55 | -0.66% | CAD 22.63 | CAD 22.70 | CAD 22.42 | 704.93K |
| 2026-07-28 | CAD 22.70 | +0.89% | CAD 22.56 | CAD 22.79 | CAD 22.51 | 971.24K |
| 2026-07-27 | CAD 22.50 | -0.49% | CAD 22.68 | CAD 22.75 | CAD 22.49 | 518.45K |
| 2026-07-24 | CAD 22.61 | +0.67% | CAD 22.48 | CAD 22.62 | CAD 22.40 | 378.83K |
| 2026-07-23 | CAD 22.46 | -2.14% | CAD 22.85 | CAD 22.88 | CAD 22.38 | 697.28K |
| 2026-07-22 | CAD 22.95 | +0.04% | CAD 23.00 | CAD 23.15 | CAD 22.83 | 305.72K |
| 2026-07-21 | CAD 22.94 | -0.17% | CAD 22.94 | CAD 23.00 | CAD 22.80 | 300.46K |
| 2026-07-20 | CAD 22.98 | -0.69% | CAD 23.11 | CAD 23.23 | CAD 22.91 | 412.27K |
| 2026-07-17 | CAD 23.14 | +0.87% | CAD 22.95 | CAD 23.24 | CAD 22.95 | 464.05K |
| 2026-07-16 | CAD 22.94 | +1.50% | CAD 22.56 | CAD 22.98 | CAD 22.56 | 441.16K |
| 2026-07-15 | CAD 22.60 | -0.04% | CAD 22.59 | CAD 22.74 | CAD 22.50 | 727.62K |
| 2026-07-14 | CAD 22.61 | -0.31% | CAD 22.65 | CAD 22.69 | CAD 22.34 | 438.12K |
| 2026-07-13 | CAD 22.68 | +0.80% | CAD 22.47 | CAD 22.70 | CAD 22.46 | 503.96K |
| 2026-07-10 | CAD 22.50 | -0.66% | CAD 22.74 | CAD 22.75 | CAD 22.39 | 463.55K |
| 2026-07-09 | CAD 22.65 | -1.26% | CAD 22.92 | CAD 22.98 | CAD 22.59 | 610.82K |
| 2026-07-08 | CAD 22.94 | -0.35% | CAD 22.89 | CAD 22.98 | CAD 22.77 | 525.83K |
| 2026-07-07 | CAD 23.02 | +0.70% | CAD 22.90 | CAD 23.09 | CAD 22.77 | 588.68K |
| 2026-07-06 | CAD 22.86 | +0.04% | CAD 22.83 | CAD 22.91 | CAD 22.67 | 611.88K |
| 2026-07-03 | CAD 22.85 | +0.04% | CAD 22.74 | CAD 22.94 | CAD 22.74 | 208.11K |
| 2026-07-02 | CAD 22.84 | +0.66% | CAD 22.69 | CAD 22.87 | CAD 22.51 | 735.30K |
| 2026-06-30 | CAD 22.69 | -0.79% | CAD 22.64 | CAD 22.88 | CAD 22.62 | 611.27K |
| 2026-06-29 | CAD 22.87 | -0.52% | CAD 22.97 | CAD 23.00 | CAD 22.74 | 816.62K |
| 2026-06-26 | CAD 22.99 | +0.52% | CAD 22.87 | CAD 23.09 | CAD 22.75 | 516.25K |
| 2026-06-25 | CAD 22.87 | +0.57% | CAD 22.78 | CAD 22.93 | CAD 22.63 | 720.71K |
| 2026-06-24 | CAD 22.74 | +0.57% | CAD 22.70 | CAD 22.75 | CAD 22.45 | 996.34K |
| 2026-06-23 | CAD 22.61 | -0.18% | CAD 22.60 | CAD 22.98 | CAD 22.60 | 808.96K |
| 2026-06-22 | CAD 22.65 | -0.44% | CAD 22.73 | CAD 22.85 | CAD 22.46 | 670.84K |
| 2026-06-19 | CAD 22.75 | -0.26% | CAD 22.66 | CAD 22.90 | CAD 22.66 | 1.04M |
| 2026-06-18 | CAD 22.81 | +1.02% | CAD 22.66 | CAD 22.89 | CAD 22.60 | 331.47K |
| 2026-06-17 | CAD 22.58 | -1.14% | CAD 22.83 | CAD 22.99 | CAD 22.56 | 524.46K |
| 2026-06-16 | CAD 22.84 | +0.31% | CAD 22.75 | CAD 23.05 | CAD 22.73 | 431.06K |
| 2026-06-15 | CAD 22.77 | -1.68% | CAD 23.12 | CAD 23.22 | CAD 22.76 | 538.78K |
| 2026-06-12 | CAD 23.16 | +2.25% | CAD 22.73 | CAD 23.25 | CAD 22.73 | 530.51K |
| 2026-06-11 | CAD 22.65 | +0.27% | CAD 22.60 | CAD 22.74 | CAD 22.50 | 357.16K |
| 2026-06-10 | CAD 22.59 | -0.79% | CAD 22.84 | CAD 22.95 | CAD 22.52 | 399.44K |
| 2026-06-09 | CAD 22.77 | +1.52% | CAD 22.46 | CAD 22.85 | CAD 22.45 | 579.82K |
| 2026-06-08 | CAD 22.43 | -0.49% | CAD 22.54 | CAD 22.60 | CAD 22.34 | 637.00K |
| 2026-06-05 | CAD 22.54 | +1.94% | CAD 22.05 | CAD 22.63 | CAD 22.05 | 690.11K |
| 2026-06-04 | CAD 22.11 | +0.73% | CAD 22.09 | CAD 22.26 | CAD 21.96 | 851.19K |
| 2026-06-03 | CAD 21.95 | -0.95% | CAD 22.08 | CAD 22.20 | CAD 21.95 | 389.52K |
| 2026-06-02 | CAD 22.16 | +1.05% | CAD 21.94 | CAD 22.28 | CAD 21.94 | 553.28K |
| 2026-06-01 | CAD 21.93 | -1.17% | CAD 22.12 | CAD 22.12 | CAD 21.86 | 604.17K |
| 2026-05-29 | CAD 22.19 | +0.50% | CAD 22.00 | CAD 22.24 | CAD 21.95 | 2.17M |
| 2026-05-28 | CAD 22.08 | -0.32% | CAD 22.06 | CAD 22.23 | CAD 22.05 | 1.45M |
| 2026-05-27 | CAD 22.15 | +0.82% | CAD 21.94 | CAD 22.25 | CAD 21.94 | 370.96K |
| 2026-05-26 | CAD 21.97 | -0.63% | CAD 22.10 | CAD 22.10 | CAD 21.78 | 492.14K |