Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,124.97 +1,664.38 (+2.47%) CMC Crypto 200
1,490.02 +22.08 (+1.51%)
InterRent Real Estate Investment Trust (IIP-UN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 11.77 | 12.01 | 11.72 | 11.96 | 11.96 | 314,600 |
| 31 May 2024 | 0.032 Dividend | |||||
| 30 May 2024 | 11.58 | 11.79 | 11.58 | 11.77 | 11.74 | 153,600 |
| 29 May 2024 | 11.65 | 11.72 | 11.48 | 11.57 | 11.54 | 305,700 |
| 28 May 2024 | 12.04 | 12.04 | 11.72 | 11.75 | 11.72 | 201,200 |
| 27 May 2024 | 11.99 | 12.09 | 11.97 | 12.01 | 11.98 | 77,500 |
| 24 May 2024 | 12.04 | 12.08 | 11.93 | 12.01 | 11.98 | 146,000 |
| 23 May 2024 | 12.13 | 12.20 | 11.96 | 11.98 | 11.95 | 217,100 |
| 22 May 2024 | 12.23 | 12.28 | 12.09 | 12.13 | 12.10 | 139,100 |
| 21 May 2024 | 12.30 | 12.35 | 12.23 | 12.24 | 12.21 | 185,200 |
| 17 May 2024 | 12.37 | 12.40 | 12.26 | 12.31 | 12.28 | 112,800 |
| 16 May 2024 | 12.35 | 12.49 | 12.28 | 12.38 | 12.35 | 525,800 |
| 15 May 2024 | 12.29 | 12.49 | 12.24 | 12.34 | 12.31 | 172,400 |
| 14 May 2024 | 12.41 | 12.41 | 12.18 | 12.25 | 12.22 | 252,700 |
| 13 May 2024 | 12.23 | 12.46 | 12.20 | 12.34 | 12.31 | 280,500 |
| 10 May 2024 | 12.26 | 12.26 | 12.09 | 12.14 | 12.11 | 187,200 |
| 09 May 2024 | 12.09 | 12.28 | 11.99 | 12.22 | 12.19 | 394,900 |
| 08 May 2024 | 11.94 | 12.00 | 11.82 | 11.92 | 11.89 | 913,100 |
| 07 May 2024 | 12.24 | 12.30 | 11.98 | 11.99 | 11.96 | 392,700 |
| 06 May 2024 | 12.11 | 12.20 | 12.01 | 12.16 | 12.13 | 223,600 |
| 03 May 2024 | 12.10 | 12.24 | 12.09 | 12.11 | 12.08 | 304,800 |
| 02 May 2024 | 12.07 | 12.07 | 11.86 | 11.93 | 11.90 | 173,700 |
| 01 May 2024 | 11.98 | 12.04 | 11.85 | 11.91 | 11.88 | 151,800 |
| 30 Apr 2024 | 11.98 | 12.18 | 11.98 | 11.98 | 11.95 | 206,300 |
| 29 Apr 2024 | 12.10 | 12.24 | 11.99 | 12.07 | 12.04 | 150,000 |
| 29 Apr 2024 | 0.032 Dividend | |||||
| 26 Apr 2024 | 12.13 | 12.27 | 12.09 | 12.12 | 12.06 | 117,100 |
| 25 Apr 2024 | 11.98 | 12.16 | 11.95 | 12.13 | 12.07 | 141,500 |
| 24 Apr 2024 | 12.19 | 12.24 | 12.07 | 12.15 | 12.08 | 269,800 |
| 23 Apr 2024 | 12.24 | 12.48 | 12.24 | 12.26 | 12.19 | 237,400 |
| 22 Apr 2024 | 12.08 | 12.31 | 12.06 | 12.24 | 12.17 | 260,000 |
| 19 Apr 2024 | 11.83 | 12.07 | 11.77 | 12.03 | 11.97 | 252,600 |
| 18 Apr 2024 | 11.84 | 11.87 | 11.68 | 11.83 | 11.77 | 621,800 |
| 17 Apr 2024 | 11.93 | 12.03 | 11.72 | 11.80 | 11.74 | 350,700 |
| 16 Apr 2024 | 11.98 | 12.05 | 11.88 | 11.89 | 11.83 | 286,500 |
| 15 Apr 2024 | 12.28 | 12.34 | 11.99 | 12.03 | 11.97 | 237,400 |
| 12 Apr 2024 | 12.29 | 12.35 | 12.07 | 12.25 | 12.18 | 225,400 |
| 11 Apr 2024 | 12.38 | 12.38 | 12.20 | 12.36 | 12.29 | 303,000 |
| 10 Apr 2024 | 12.55 | 12.55 | 12.20 | 12.35 | 12.28 | 341,000 |
| 09 Apr 2024 | 12.69 | 12.82 | 12.61 | 12.75 | 12.68 | 402,400 |
| 08 Apr 2024 | 12.68 | 12.68 | 12.53 | 12.67 | 12.60 | 162,500 |
| 05 Apr 2024 | 12.67 | 12.76 | 12.52 | 12.59 | 12.52 | 384,900 |
| 04 Apr 2024 | 12.86 | 12.88 | 12.66 | 12.66 | 12.59 | 483,500 |
| 03 Apr 2024 | 13.10 | 13.11 | 12.73 | 12.74 | 12.67 | 596,000 |
| 02 Apr 2024 | 13.27 | 13.29 | 13.06 | 13.11 | 13.04 | 343,000 |
| 01 Apr 2024 | 13.58 | 13.58 | 13.42 | 13.43 | 13.36 | 226,700 |
| 28 Mar 2024 | 13.71 | 13.79 | 13.46 | 13.56 | 13.49 | 423,300 |
| 27 Mar 2024 | 13.51 | 13.75 | 13.51 | 13.69 | 13.62 | 523,900 |
| 27 Mar 2024 | 0.032 Dividend | |||||
| 26 Mar 2024 | 13.55 | 13.67 | 13.46 | 13.58 | 13.48 | 210,100 |
| 25 Mar 2024 | 13.64 | 13.75 | 13.42 | 13.48 | 13.38 | 398,300 |
| 22 Mar 2024 | 14.21 | 14.22 | 13.69 | 13.70 | 13.59 | 332,400 |
| 21 Mar 2024 | 14.25 | 14.35 | 14.16 | 14.21 | 14.10 | 293,900 |
| 20 Mar 2024 | 14.20 | 14.30 | 14.18 | 14.24 | 14.13 | 107,900 |
| 19 Mar 2024 | 14.21 | 14.40 | 14.18 | 14.26 | 14.15 | 198,900 |
| 18 Mar 2024 | 14.09 | 14.25 | 14.01 | 14.21 | 14.10 | 358,300 |
| 15 Mar 2024 | 14.05 | 14.16 | 13.90 | 14.10 | 13.99 | 493,600 |
| 14 Mar 2024 | 14.08 | 14.13 | 13.90 | 14.07 | 13.96 | 176,600 |
| 13 Mar 2024 | 14.20 | 14.29 | 14.10 | 14.15 | 14.04 | 248,400 |
| 12 Mar 2024 | 14.13 | 14.26 | 14.12 | 14.22 | 14.11 | 295,600 |
| 11 Mar 2024 | 14.13 | 14.19 | 14.05 | 14.16 | 14.05 | 209,800 |
| 08 Mar 2024 | 14.07 | 14.29 | 14.04 | 14.19 | 14.08 | 183,200 |
| 07 Mar 2024 | 13.95 | 14.14 | 13.85 | 14.12 | 14.01 | 269,900 |
| 06 Mar 2024 | 13.96 | 14.02 | 13.87 | 13.91 | 13.80 | 217,900 |
| 05 Mar 2024 | 13.79 | 14.03 | 13.77 | 13.86 | 13.75 | 236,200 |
| 04 Mar 2024 | 13.85 | 13.96 | 13.69 | 13.91 | 13.80 | 309,500 |
| 01 Mar 2024 | 13.70 | 14.06 | 13.70 | 13.78 | 13.67 | 455,100 |
| 29 Feb 2024 | 14.05 | 14.30 | 13.50 | 13.58 | 13.48 | 467,600 |
| 28 Feb 2024 | 13.78 | 13.91 | 13.68 | 13.84 | 13.73 | 316,600 |
| 28 Feb 2024 | 0.032 Dividend | |||||
| 27 Feb 2024 | 14.14 | 14.29 | 13.92 | 13.97 | 13.83 | 283,200 |
| 26 Feb 2024 | 14.38 | 14.39 | 14.11 | 14.14 | 14.00 | 772,000 |
| 23 Feb 2024 | 14.19 | 14.50 | 14.08 | 14.40 | 14.26 | 635,000 |
| 22 Feb 2024 | 13.99 | 14.21 | 13.95 | 14.15 | 14.01 | 546,500 |
| 21 Feb 2024 | 13.94 | 14.08 | 13.91 | 14.01 | 13.87 | 224,400 |
| 20 Feb 2024 | 13.80 | 13.96 | 13.75 | 13.95 | 13.81 | 302,700 |
| 16 Feb 2024 | 13.66 | 13.91 | 13.61 | 13.90 | 13.76 | 580,300 |
| 15 Feb 2024 | 13.54 | 13.73 | 13.43 | 13.70 | 13.56 | 825,400 |
| 14 Feb 2024 | 13.32 | 13.54 | 13.17 | 13.50 | 13.37 | 837,200 |
| 13 Feb 2024 | 13.37 | 13.38 | 13.00 | 13.13 | 13.00 | 562,700 |
| 12 Feb 2024 | 13.64 | 13.64 | 13.53 | 13.63 | 13.49 | 533,600 |
| 09 Feb 2024 | 13.51 | 13.63 | 13.50 | 13.55 | 13.41 | 380,700 |
| 08 Feb 2024 | 13.44 | 13.61 | 13.44 | 13.51 | 13.38 | 400,800 |
| 07 Feb 2024 | 13.37 | 13.55 | 13.35 | 13.49 | 13.36 | 278,400 |
| 06 Feb 2024 | 13.20 | 13.41 | 13.14 | 13.39 | 13.26 | 239,500 |
| 05 Feb 2024 | 13.44 | 13.44 | 13.19 | 13.23 | 13.10 | 369,900 |
| 02 Feb 2024 | 13.62 | 13.62 | 13.41 | 13.52 | 13.39 | 365,900 |
| 01 Feb 2024 | 13.46 | 13.76 | 13.37 | 13.75 | 13.61 | 427,600 |
| 31 Jan 2024 | 13.54 | 13.57 | 13.41 | 13.47 | 13.34 | 456,100 |
| 30 Jan 2024 | 13.51 | 13.59 | 13.37 | 13.54 | 13.41 | 265,400 |
| 30 Jan 2024 | 0.032 Dividend | |||||
| 29 Jan 2024 | 13.54 | 13.61 | 13.36 | 13.57 | 13.40 | 73,700 |
| 26 Jan 2024 | 13.30 | 13.53 | 13.28 | 13.53 | 13.36 | 1,011,200 |
| 25 Jan 2024 | 13.27 | 13.31 | 13.16 | 13.26 | 13.10 | 739,200 |
| 24 Jan 2024 | 13.47 | 13.51 | 13.16 | 13.19 | 13.03 | 242,400 |
| 23 Jan 2024 | 13.41 | 13.46 | 13.27 | 13.37 | 13.21 | 278,400 |
| 22 Jan 2024 | 13.18 | 13.55 | 13.14 | 13.40 | 13.24 | 469,300 |
| 19 Jan 2024 | 12.86 | 13.30 | 12.77 | 13.25 | 13.09 | 385,900 |
| 18 Jan 2024 | 12.90 | 13.08 | 12.78 | 12.84 | 12.68 | 221,600 |
| 17 Jan 2024 | 13.09 | 13.21 | 12.79 | 12.92 | 12.76 | 422,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.