Yahoo

Mail

Singapore markets closed

Straits Times Index
3,084.08
-6.23(-0.20%)
S&P 500
4,566.36
-28.27(-0.62%)
Dow
36,157.87
-87.63(-0.24%)
Nasdaq
14,164.66
-140.37(-0.98%)
Bitcoin USD
41,560.39
+1,912.15(+4.82%)
CMC Crypto 200
854.93
-3.78(-0.44%)

Russell Investments Global Infrastructure Pool (RIIN.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

18.42

+0.03

(+0.16%)

As of 03:10PM EST. Market open.

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	18.42	18.44	18.42	18.42	18.42	1
30 Nov 2023	18.31	18.33	18.31	18.32	18.32	4,795
29 Nov 2023	18.27	18.27	18.27	18.27	18.27	398
28 Nov 2023	18.29	18.31	18.20	18.20	18.20	6,451
27 Nov 2023	18.24	18.27	18.19	18.27	18.27	1,620
24 Nov 2023	18.32	18.43	18.32	18.43	18.43	4,800
23 Nov 2023	18.31	18.32	18.31	18.32	18.32	493
22 Nov 2023	18.24	18.24	18.24	18.24	18.24	300
21 Nov 2023	18.07	18.20	18.07	18.20	18.20	200
21 Nov 2023	0.07 Dividend
20 Nov 2023	18.32	18.33	18.32	18.33	18.26	400
17 Nov 2023	18.13	18.18	18.13	18.15	18.08	600
16 Nov 2023	18.12	18.18	18.12	18.18	18.11	400
15 Nov 2023	18.04	18.10	18.04	18.10	18.03	2,501
14 Nov 2023	17.99	17.99	17.99	17.99	17.92	1,100
13 Nov 2023	17.71	17.71	17.71	17.71	17.64	-
10 Nov 2023	17.66	17.71	17.66	17.71	17.64	2,100
09 Nov 2023	17.67	17.70	17.64	17.64	17.57	5,100
08 Nov 2023	17.68	17.83	17.68	17.73	17.66	13,700
07 Nov 2023	17.68	17.68	17.68	17.68	17.61	500
06 Nov 2023	17.77	17.80	17.77	17.80	17.73	458
03 Nov 2023	17.90	17.91	17.90	17.91	17.84	700
02 Nov 2023	17.76	17.76	17.75	17.76	17.69	800
01 Nov 2023	17.32	17.32	17.15	17.15	17.08	2,400
31 Oct 2023	17.17	17.17	17.17	17.17	17.10	300
30 Oct 2023	16.92	16.92	16.92	16.92	16.86	-
27 Oct 2023	16.90	16.92	16.90	16.92	16.86	3,400
26 Oct 2023	16.93	16.93	16.93	16.93	16.87	-
25 Oct 2023	16.93	16.93	16.93	16.93	16.87	-
24 Oct 2023	16.93	16.93	16.93	16.93	16.87	200
23 Oct 2023	16.76	16.76	16.76	16.76	16.70	400
20 Oct 2023	16.88	16.90	16.88	16.88	16.82	1,400
19 Oct 2023	17.06	17.08	17.06	17.08	17.01	400
19 Oct 2023	0.07 Dividend
18 Oct 2023	17.11	17.11	17.06	17.06	16.93	1,100
17 Oct 2023	17.28	17.33	17.28	17.33	17.19	2,300
16 Oct 2023	17.25	17.30	17.25	17.29	17.15	706
13 Oct 2023	17.08	17.08	17.08	17.08	16.94	-
12 Oct 2023	17.08	17.08	17.08	17.08	16.94	300
11 Oct 2023	17.19	17.25	17.19	17.25	17.11	666
10 Oct 2023	16.76	16.76	16.76	16.76	16.63	-
06 Oct 2023	16.75	16.81	16.75	16.76	16.63	501
05 Oct 2023	16.81	16.81	16.73	16.78	16.65	2,200
04 Oct 2023	16.83	16.83	16.83	16.83	16.70	-
03 Oct 2023	16.81	16.83	16.81	16.83	16.70	900
02 Oct 2023	16.83	16.83	16.83	16.83	16.70	200
29 Sept 2023	17.41	17.41	17.41	17.41	17.27	300
28 Sept 2023	17.28	17.30	17.28	17.30	17.16	700
27 Sept 2023	17.37	17.37	17.37	17.37	17.23	131
26 Sept 2023	17.86	17.86	17.51	17.51	17.37	2,100
25 Sept 2023	17.71	17.71	17.71	17.71	17.57	300
22 Sept 2023	17.79	17.82	17.79	17.80	17.66	1,300
21 Sept 2023	17.93	17.94	17.82	17.82	17.68	3,800
20 Sept 2023	18.25	18.25	18.25	18.25	18.11	-
19 Sept 2023	18.25	18.25	18.25	18.25	18.11	-
19 Sept 2023	0.07 Dividend
18 Sept 2023	18.25	18.25	18.25	18.25	18.04	-
15 Sept 2023	18.24	18.25	18.24	18.25	18.04	2,195
14 Sept 2023	18.15	18.15	18.15	18.15	17.94	600
13 Sept 2023	18.10	18.10	18.10	18.10	17.89	-
12 Sept 2023	18.10	18.10	18.10	18.10	17.89	-
11 Sept 2023	18.06	18.10	18.06	18.10	17.89	1,000
08 Sept 2023	18.00	18.00	18.00	18.00	17.79	300
07 Sept 2023	17.85	17.85	17.85	17.85	17.64	-
06 Sept 2023	17.93	17.93	17.85	17.85	17.64	800
05 Sept 2023	18.07	18.08	18.00	18.08	17.87	845
01 Sept 2023	18.16	18.16	18.16	18.16	17.95	200
31 Aug 2023	18.30	18.30	18.27	18.30	18.09	2,200
30 Aug 2023	18.38	18.43	18.38	18.43	18.21	3,300
29 Aug 2023	18.40	18.41	18.40	18.41	18.19	870
28 Aug 2023	18.21	18.21	18.21	18.21	18.00	-
25 Aug 2023	18.13	18.21	18.13	18.21	18.00	800
24 Aug 2023	18.15	18.15	18.15	18.15	17.94	300
23 Aug 2023	18.12	18.12	18.12	18.12	17.91	120
22 Aug 2023	18.06	18.06	18.06	18.06	17.85	-
21 Aug 2023	18.03	18.06	18.03	18.06	17.85	700
21 Aug 2023	0.07 Dividend
18 Aug 2023	18.18	18.18	18.18	18.18	17.90	-
17 Aug 2023	18.18	18.18	18.18	18.18	17.90	400
16 Aug 2023	18.33	18.33	18.33	18.33	18.05	200
15 Aug 2023	18.33	18.33	18.29	18.29	18.01	895
14 Aug 2023	18.43	18.44	18.43	18.44	18.15	400
11 Aug 2023	18.55	18.55	18.55	18.55	18.26	350
10 Aug 2023	18.53	18.53	18.53	18.53	18.24	-
09 Aug 2023	18.53	18.53	18.53	18.53	18.24	100
08 Aug 2023	18.33	18.33	18.33	18.33	18.05	-
04 Aug 2023	18.33	18.33	18.33	18.33	18.05	382
03 Aug 2023	18.49	18.49	18.49	18.49	18.20	-
02 Aug 2023	18.49	18.49	18.49	18.49	18.20	700
01 Aug 2023	18.62	18.62	18.62	18.62	18.33	-
31 Jul 2023	18.63	18.71	18.62	18.62	18.33	1,753
28 Jul 2023	18.72	18.72	18.72	18.72	18.43	400
27 Jul 2023	18.80	18.81	18.80	18.81	18.52	202
26 Jul 2023	18.79	18.79	18.79	18.79	18.50	-
25 Jul 2023	18.79	18.79	18.79	18.79	18.50	-
24 Jul 2023	18.70	18.79	18.70	18.79	18.50	300
21 Jul 2023	18.63	18.63	18.63	18.63	18.34	-
20 Jul 2023	18.63	18.63	18.63	18.63	18.34	379
19 Jul 2023	18.53	18.53	18.53	18.53	18.24	300
19 Jul 2023	0.07 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,084.08-6.23(-0.20%)

S&P 5004,566.36-28.27(-0.62%)

Dow36,157.87-87.63(-0.24%)

Nasdaq14,164.66-140.37(-0.98%)

Bitcoin USD41,560.39+1,912.15(+4.82%)

CMC Crypto 200854.93-3.78(-0.44%)

Russell Investments Global Infrastructure Pool (RIIN.TO)

Straits Times Index
3,084.08
-6.23(-0.20%)

S&P 500
4,566.36
-28.27(-0.62%)

Dow
36,157.87
-87.63(-0.24%)

Nasdaq
14,164.66
-140.37(-0.98%)

Bitcoin USD
41,560.39
+1,912.15(+4.82%)

CMC Crypto 200
854.93
-3.78(-0.44%)