Singapore markets close in 1 hour 47 minutes
Straits Times Index
3,335.89 +3.09 (+0.09%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 0.00 (0.00%) Bitcoin USD
63,346.43 +1,776.23 (+2.88%) CMC Crypto 200
1,313.26 +11.19 (+0.86%)
RioCan Real Estate Investment Trust (REI-UN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 16.63 | 16.91 | 16.63 | 16.81 | 16.81 | 839,300 |
| 28 Jun 2024 | 0.093 Dividend | |||||
| 27 Jun 2024 | 16.31 | 16.61 | 16.31 | 16.56 | 16.47 | 807,300 |
| 26 Jun 2024 | 16.40 | 16.50 | 16.26 | 16.29 | 16.20 | 1,032,000 |
| 25 Jun 2024 | 16.76 | 16.76 | 16.56 | 16.58 | 16.49 | 933,900 |
| 24 Jun 2024 | 16.37 | 16.81 | 16.34 | 16.80 | 16.71 | 551,800 |
| 21 Jun 2024 | 16.45 | 16.47 | 16.27 | 16.38 | 16.29 | 1,635,800 |
| 20 Jun 2024 | 16.44 | 16.53 | 16.33 | 16.47 | 16.38 | 1,003,500 |
| 19 Jun 2024 | 16.43 | 16.44 | 16.35 | 16.40 | 16.31 | 329,300 |
| 18 Jun 2024 | 16.48 | 16.59 | 16.40 | 16.44 | 16.35 | 715,700 |
| 17 Jun 2024 | 16.65 | 16.71 | 16.46 | 16.53 | 16.44 | 727,200 |
| 14 Jun 2024 | 16.71 | 16.81 | 16.60 | 16.70 | 16.61 | 590,700 |
| 13 Jun 2024 | 16.83 | 17.03 | 16.78 | 16.81 | 16.72 | 666,300 |
| 12 Jun 2024 | 16.85 | 17.13 | 16.81 | 16.81 | 16.72 | 513,600 |
| 11 Jun 2024 | 16.94 | 16.95 | 16.74 | 16.84 | 16.75 | 790,900 |
| 10 Jun 2024 | 17.00 | 17.15 | 16.96 | 17.00 | 16.90 | 591,300 |
| 07 Jun 2024 | 17.50 | 17.58 | 17.03 | 17.05 | 16.95 | 837,900 |
| 06 Jun 2024 | 17.55 | 17.72 | 17.47 | 17.62 | 17.52 | 900,800 |
| 05 Jun 2024 | 17.42 | 17.62 | 17.37 | 17.57 | 17.47 | 581,100 |
| 04 Jun 2024 | 17.32 | 17.50 | 17.25 | 17.37 | 17.27 | 777,400 |
| 03 Jun 2024 | 17.27 | 17.47 | 17.07 | 17.40 | 17.30 | 991,700 |
| 31 May 2024 | 17.05 | 17.36 | 16.93 | 17.29 | 17.19 | 2,264,100 |
| 31 May 2024 | 0.093 Dividend | |||||
| 30 May 2024 | 16.86 | 17.06 | 16.86 | 17.03 | 16.84 | 647,500 |
| 29 May 2024 | 17.01 | 17.07 | 16.75 | 16.82 | 16.63 | 715,000 |
| 28 May 2024 | 17.47 | 17.48 | 17.06 | 17.09 | 16.90 | 826,400 |
| 27 May 2024 | 17.48 | 17.50 | 17.40 | 17.46 | 17.27 | 188,900 |
| 24 May 2024 | 17.52 | 17.57 | 17.43 | 17.46 | 17.27 | 338,800 |
| 23 May 2024 | 17.57 | 17.71 | 17.44 | 17.46 | 17.27 | 668,300 |
| 22 May 2024 | 17.56 | 17.72 | 17.51 | 17.63 | 17.44 | 632,200 |
| 21 May 2024 | 17.49 | 17.55 | 17.44 | 17.55 | 17.36 | 428,400 |
| 17 May 2024 | 17.72 | 17.72 | 17.46 | 17.56 | 17.37 | 822,800 |
| 16 May 2024 | 17.80 | 17.83 | 17.61 | 17.67 | 17.47 | 656,200 |
| 15 May 2024 | 17.67 | 17.90 | 17.62 | 17.71 | 17.51 | 1,021,700 |
| 14 May 2024 | 17.57 | 17.62 | 17.42 | 17.54 | 17.35 | 645,500 |
| 13 May 2024 | 17.65 | 17.77 | 17.56 | 17.73 | 17.53 | 671,900 |
| 10 May 2024 | 17.80 | 17.80 | 17.62 | 17.71 | 17.51 | 378,400 |
| 09 May 2024 | 17.59 | 17.90 | 17.51 | 17.78 | 17.58 | 644,800 |
| 08 May 2024 | 17.65 | 17.84 | 17.42 | 17.66 | 17.46 | 737,800 |
| 07 May 2024 | 18.00 | 18.02 | 17.64 | 17.64 | 17.45 | 866,900 |
| 06 May 2024 | 17.88 | 18.04 | 17.73 | 18.03 | 17.83 | 539,800 |
| 03 May 2024 | 17.89 | 18.05 | 17.76 | 17.84 | 17.64 | 436,600 |
| 02 May 2024 | 17.61 | 18.04 | 17.49 | 17.63 | 17.44 | 1,759,400 |
| 01 May 2024 | 17.37 | 17.49 | 17.30 | 17.45 | 17.26 | 1,284,500 |
| 30 Apr 2024 | 17.37 | 17.53 | 17.34 | 17.44 | 17.25 | 1,009,100 |
| 29 Apr 2024 | 17.48 | 17.70 | 17.37 | 17.48 | 17.29 | 399,800 |
| 29 Apr 2024 | 0.093 Dividend | |||||
| 26 Apr 2024 | 17.65 | 17.70 | 17.52 | 17.54 | 17.25 | 332,800 |
| 25 Apr 2024 | 17.60 | 17.60 | 17.36 | 17.54 | 17.25 | 740,900 |
| 24 Apr 2024 | 17.76 | 17.85 | 17.67 | 17.70 | 17.41 | 446,000 |
| 23 Apr 2024 | 17.98 | 18.07 | 17.80 | 17.83 | 17.54 | 608,600 |
| 22 Apr 2024 | 17.68 | 17.96 | 17.68 | 17.92 | 17.63 | 727,600 |
| 19 Apr 2024 | 17.66 | 17.77 | 17.56 | 17.65 | 17.36 | 653,800 |
| 18 Apr 2024 | 17.53 | 17.73 | 17.38 | 17.71 | 17.42 | 682,100 |
| 17 Apr 2024 | 17.59 | 17.65 | 17.40 | 17.53 | 17.24 | 634,500 |
| 16 Apr 2024 | 17.56 | 17.67 | 17.45 | 17.52 | 17.23 | 615,800 |
| 15 Apr 2024 | 17.91 | 17.98 | 17.54 | 17.65 | 17.36 | 625,000 |
| 12 Apr 2024 | 18.11 | 18.13 | 17.71 | 17.86 | 17.57 | 730,900 |
| 11 Apr 2024 | 18.39 | 18.41 | 18.11 | 18.14 | 17.84 | 1,735,800 |
| 10 Apr 2024 | 18.64 | 18.68 | 18.18 | 18.35 | 18.05 | 1,088,900 |
| 09 Apr 2024 | 18.55 | 19.02 | 18.44 | 18.90 | 18.59 | 1,109,700 |
| 08 Apr 2024 | 18.37 | 18.51 | 18.14 | 18.50 | 18.20 | 537,000 |
| 05 Apr 2024 | 18.10 | 18.33 | 18.04 | 18.29 | 17.99 | 612,200 |
| 04 Apr 2024 | 18.12 | 18.24 | 17.96 | 18.09 | 17.80 | 972,300 |
| 03 Apr 2024 | 18.30 | 18.32 | 17.86 | 17.87 | 17.58 | 901,400 |
| 02 Apr 2024 | 18.31 | 18.39 | 18.25 | 18.32 | 18.02 | 707,100 |
| 01 Apr 2024 | 18.44 | 18.49 | 18.31 | 18.45 | 18.15 | 694,500 |
| 28 Mar 2024 | 18.42 | 18.58 | 18.31 | 18.47 | 18.17 | 1,188,300 |
| 27 Mar 2024 | 18.07 | 18.53 | 18.07 | 18.38 | 18.08 | 1,184,100 |
| 27 Mar 2024 | 0.093 Dividend | |||||
| 26 Mar 2024 | 18.37 | 18.48 | 18.15 | 18.20 | 17.81 | 1,181,300 |
| 25 Mar 2024 | 18.30 | 18.46 | 18.30 | 18.38 | 17.99 | 843,900 |
| 22 Mar 2024 | 18.62 | 18.67 | 18.35 | 18.36 | 17.97 | 864,800 |
| 21 Mar 2024 | 18.47 | 18.71 | 18.44 | 18.64 | 18.24 | 814,200 |
| 20 Mar 2024 | 17.98 | 18.44 | 17.97 | 18.38 | 17.99 | 645,000 |
| 19 Mar 2024 | 18.01 | 18.23 | 17.98 | 18.01 | 17.63 | 364,400 |
| 18 Mar 2024 | 17.87 | 18.10 | 17.83 | 18.06 | 17.68 | 801,900 |
| 15 Mar 2024 | 17.63 | 17.93 | 17.62 | 17.80 | 17.42 | 2,391,500 |
| 14 Mar 2024 | 17.79 | 17.81 | 17.61 | 17.69 | 17.31 | 588,500 |
| 13 Mar 2024 | 18.01 | 18.06 | 17.74 | 17.84 | 17.46 | 775,800 |
| 12 Mar 2024 | 18.14 | 18.17 | 17.88 | 18.02 | 17.64 | 631,300 |
| 11 Mar 2024 | 18.15 | 18.23 | 18.11 | 18.14 | 17.75 | 409,400 |
| 08 Mar 2024 | 18.40 | 18.48 | 18.21 | 18.27 | 17.88 | 593,600 |
| 07 Mar 2024 | 18.26 | 18.34 | 18.09 | 18.34 | 17.95 | 935,300 |
| 06 Mar 2024 | 18.26 | 18.30 | 18.00 | 18.06 | 17.68 | 679,900 |
| 05 Mar 2024 | 18.39 | 18.46 | 18.12 | 18.19 | 17.80 | 473,200 |
| 04 Mar 2024 | 18.28 | 18.43 | 18.17 | 18.33 | 17.94 | 480,200 |
| 01 Mar 2024 | 17.91 | 18.35 | 17.73 | 18.34 | 17.95 | 553,700 |
| 29 Feb 2024 | 18.21 | 18.29 | 17.86 | 17.88 | 17.50 | 1,133,500 |
| 28 Feb 2024 | 18.07 | 18.39 | 18.06 | 18.15 | 17.76 | 578,600 |
| 28 Feb 2024 | 0.093 Dividend | |||||
| 27 Feb 2024 | 18.19 | 18.39 | 18.12 | 18.28 | 17.80 | 692,000 |
| 26 Feb 2024 | 18.50 | 18.69 | 18.13 | 18.13 | 17.65 | 1,051,500 |
| 23 Feb 2024 | 18.50 | 18.70 | 18.41 | 18.55 | 18.06 | 813,000 |
| 22 Feb 2024 | 18.67 | 18.76 | 18.38 | 18.55 | 18.06 | 1,009,400 |
| 21 Feb 2024 | 18.50 | 18.80 | 18.48 | 18.66 | 18.17 | 763,100 |
| 20 Feb 2024 | 18.50 | 18.56 | 18.33 | 18.50 | 18.01 | 887,400 |
| 16 Feb 2024 | 18.50 | 18.62 | 18.36 | 18.53 | 18.04 | 747,800 |
| 15 Feb 2024 | 18.43 | 18.64 | 18.38 | 18.61 | 18.12 | 931,200 |
| 14 Feb 2024 | 17.82 | 18.49 | 17.78 | 18.44 | 17.96 | 1,197,200 |
| *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.