RioCan Real Estate Investment Trust (REI.UN)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 20.55 | -0.04 | -0.19 | 20.43 | 20.73 | 20.41 | 478801 |
| 1727127600 | 20.59 | 0.21 | 1.03 | 20.47 | 20.63 | 20.42 | 418866 |
| 1726868400 | 20.38 | -0.18 | -0.88 | 20.43 | 20.64 | 20.3 | 1742916 |
| 1726782000 | 20.56 | 0.15 | 0.73 | 20.55 | 20.62 | 20.3 | 718816 |
| 1726695600 | 20.41 | 0.05 | 0.25 | 20.3 | 20.51 | 20.21 | 513117 |
| 1726609200 | 20.36 | -0.11 | -0.54 | 20.45 | 20.66 | 20.34 | 715952 |
| 1726522800 | 20.47 | -0.18 | -0.87 | 20.6 | 20.67 | 20.35 | 910646 |
| 1726263600 | 20.65 | 0.77 | 3.87 | 19.91 | 20.83 | 19.9 | 2315367 |
| 1726177200 | 19.88 | 0.02 | 0.10 | 19.85 | 20.06 | 19.81 | 556255 |
| 1726090800 | 19.86 | 0.21 | 1.07 | 19.52 | 19.91 | 19.45 | 1303174 |
| 1726004400 | 19.65 | 0.26 | 1.34 | 19.44 | 19.65 | 19.32 | 756253 |
| 1725918000 | 19.39 | 0.15 | 0.78 | 19.3 | 19.46 | 18.94 | 898584 |
| 1725658800 | 19.24 | -0.09 | -0.47 | 19.44 | 19.5 | 19.06 | 738117 |
| 1725572400 | 19.33 | -0.02 | -0.10 | 19.35 | 19.56 | 19.22 | 1530825 |
| 1725486000 | 19.35 | 0.67 | 3.59 | 18.57 | 19.35 | 18.56 | 1999428 |
| 1725399600 | 18.68 | 0.03 | 0.16 | 18.5 | 18.69 | 18.32 | 1369320 |
| 1725054000 | 18.65 | -0.17 | -0.90 | 18.7 | 19.1 | 18.57 | 13888175 |
| 1724967600 | 18.82 | -0.32 | -1.67 | 19.09 | 19.09 | 18.74 | 1285175 |
| 1724881200 | 19.14 | 0.03 | 0.16 | 19.07 | 19.18 | 18.87 | 1088105 |
| 1724794800 | 19.11 | 0.64 | 3.47 | 18.74 | 19.17 | 18.61 | 1164548 |
| 1724708400 | 18.47 | 0 | 0.00 | 18.47 | 18.47 | 18.47 | 0 |
| 1724449200 | 18.47 | 0.38 | 2.10 | 18.1 | 18.48 | 18.06 | 666449 |
| 1724362800 | 18.09 | 0.1 | 0.56 | 18.03 | 18.12 | 17.91 | 749930 |
| 1724276400 | 17.99 | 0.13 | 0.73 | 17.86 | 18.03 | 17.81 | 567055 |
| 1724190000 | 17.86 | 0.07 | 0.39 | 17.81 | 17.95 | 17.71 | 549285 |
| 1724103600 | 17.79 | 0.12 | 0.68 | 17.74 | 17.86 | 17.68 | 364742 |
| 1723844400 | 17.67 | -0.03 | -0.17 | 17.66 | 17.69 | 17.54 | 572077 |
| 1723758000 | 17.7 | 0.15 | 0.85 | 17.56 | 17.78 | 17.49 | 643272 |
| 1723671600 | 17.55 | 0.05 | 0.29 | 17.55 | 17.55 | 17.31 | 558461 |
| 1723585200 | 17.5 | -0.01 | -0.06 | 17.55 | 17.57 | 17.24 | 839836 |
| 1723498800 | 17.51 | -0.02 | -0.11 | 17.55 | 17.55 | 17.28 | 652085 |
| 1723239600 | 17.53 | 0.06 | 0.34 | 17.52 | 17.55 | 17.23 | 519259 |
| 1723153200 | 17.47 | 0.05 | 0.29 | 17.37 | 17.59 | 17.34 | 648653 |
| 1723066800 | 17.42 | -0.32 | -1.80 | 17.84 | 17.9 | 17.42 | 931650 |
| 1722980400 | 17.74 | 0.09 | 0.51 | 17.17 | 17.76 | 17.05 | 824131 |
| 1722634800 | 17.65 | -0.23 | -1.29 | 17.66 | 17.82 | 17.46 | 772993 |
| 1722548400 | 17.88 | 0 | 0.00 | 17.91 | 18.06 | 17.76 | 687342 |
| 1722462000 | 17.88 | -0.3 | -1.65 | 18.16 | 18.24 | 17.87 | 957892 |
| 1722375600 | 18.18 | 0.1 | 0.55 | 18.08 | 18.22 | 17.94 | 737597 |
| 1722289200 | 18.08 | -0.01 | -0.06 | 18.19 | 18.19 | 17.95 | 270425 |
| 1722030000 | 18.09 | 0.1 | 0.56 | 18.08 | 18.16 | 18.03 | 480810 |
| 1721943600 | 17.99 | 0.04 | 0.22 | 17.97 | 18.19 | 17.94 | 384254 |
| 1721857200 | 17.95 | -0.09 | -0.50 | 17.95 | 18.27 | 17.94 | 752203 |
| 1721770800 | 18.04 | 0.18 | 1.01 | 17.9 | 18.05 | 17.75 | 411251 |
| 1721684400 | 17.86 | 0.21 | 1.19 | 17.69 | 17.95 | 17.63 | 541953 |
| 1721425200 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1721338800 | 17.65 | -0.14 | -0.79 | 17.75 | 17.89 | 17.48 | 853376 |
| 1721252400 | 17.79 | 0.02 | 0.11 | 17.63 | 17.88 | 17.6 | 417741 |
| 1721166000 | 17.77 | 0.07 | 0.40 | 17.71 | 17.77 | 17.56 | 404455 |
| 1721079600 | 17.7 | 0.13 | 0.74 | 17.57 | 17.79 | 17.51 | 442681 |
| 1720820400 | 17.57 | 0.22 | 1.27 | 17.33 | 17.6 | 17.33 | 630417 |
| 1720734000 | 17.35 | 0.38 | 2.24 | 17.03 | 17.43 | 17.03 | 978958 |
| 1720647600 | 16.97 | 0.07 | 0.41 | 16.98 | 17.03 | 16.82 | 451028 |
| 1720561200 | 16.9 | -0.16 | -0.94 | 17.04 | 17.04 | 16.83 | 526595 |
| 1720474800 | 17.06 | 0.3 | 1.79 | 16.77 | 17.09 | 16.719999 | 559303 |
| 1720215600 | 16.76 | -0.32 | -1.87 | 17.16 | 17.16 | 16.75 | 849604 |
| 1720129200 | 17.08 | 0.04 | 0.23 | 17 | 17.14 | 16.91 | 184194 |
| 1720042800 | 17.04 | 0.05 | 0.29 | 17 | 17.21 | 17 | 421319 |
| 1719956400 | 16.99 | 0.18 | 1.07 | 17 | 17.04 | 16.77 | 795351 |
| 1719610800 | 16.81 | 0.25 | 1.51 | 16.629999 | 16.91 | 16.629999 | 839337 |
| 1719524400 | 16.559999 | 0.27 | 1.66 | 16.309999 | 16.61 | 16.309999 | 807265 |
| 1719438000 | 16.29 | -0.29 | -1.75 | 16.399999 | 16.5 | 16.26 | 1032022 |
| 1719351600 | 16.579999 | -0.22 | -1.31 | 16.76 | 16.76 | 16.559999 | 933918 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
