RioCan Real Estate Investment Trust (REI.UN)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721684400 | 17.91 | 0.29 | 1.65 | 17.69 | 17.95 | 17.63 | 358026 |
| 1721425200 | 17.62 | -0.03 | -0.17 | 17.55 | 17.63 | 17.44 | 385503 |
| 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 |
| 1719265200 | 16.8 | 0.42 | 2.56 | 16.37 | 16.81 | 16.36 | 551765 |
| 1719006000 | 16.379999 | -0.09 | -0.55 | 16.45 | 16.469999 | 16.27 | 1635812 |
| 1718919600 | 16.469999 | 0.07 | 0.43 | 16.44 | 16.53 | 16.329999 | 1003453 |
| 1718833200 | 16.399999 | -0.04 | -0.24 | 16.43 | 16.44 | 16.35 | 329326 |
| 1718746800 | 16.44 | -0.09 | -0.54 | 16.48 | 16.59 | 16.399999 | 715704 |
| 1718660400 | 16.53 | -0.17 | -1.02 | 16.649999 | 16.71 | 16.46 | 727239 |
| 1718401200 | 16.7 | -0.11 | -0.65 | 16.71 | 16.81 | 16.6 | 590705 |
| 1718314800 | 16.81 | 0 | 0.00 | 16.83 | 17.03 | 16.78 | 666266 |
| 1718228400 | 16.81 | -0.03 | -0.18 | 16.85 | 17.13 | 16.81 | 513631 |
| 1718142000 | 16.84 | -0.16 | -0.94 | 16.94 | 16.95 | 16.739999 | 790911 |
| 1718055600 | 17 | -0.05 | -0.29 | 17 | 17.15 | 16.96 | 591254 |
| 1717796400 | 17.05 | -0.57 | -3.23 | 17.5 | 17.57 | 17.03 | 837873 |
| 1717710000 | 17.62 | 0.05 | 0.28 | 17.55 | 17.72 | 17.47 | 900772 |
| 1717623600 | 17.57 | 0.2 | 1.15 | 17.42 | 17.62 | 17.37 | 581149 |
| 1717537200 | 17.37 | -0.03 | -0.17 | 17.32 | 17.5 | 17.25 | 777418 |
| 1717450800 | 17.4 | 0.11 | 0.64 | 17.27 | 17.46 | 17.11 | 991652 |
| 1717191600 | 17.29 | 0.26 | 1.53 | 17.05 | 17.36 | 16.93 | 2264077 |
| 1717105200 | 17.03 | 0.21 | 1.25 | 16.86 | 17.06 | 16.86 | 647472 |
| 1717018800 | 16.82 | -0.27 | -1.58 | 17.01 | 17.07 | 16.75 | 715042 |
| 1716932400 | 17.09 | -0.37 | -2.12 | 17.47 | 17.48 | 17.06 | 826371 |
| 1716846000 | 17.46 | 0 | 0.00 | 17.48 | 17.5 | 17.4 | 188914 |
| 1716586800 | 17.46 | 0 | 0.00 | 17.52 | 17.57 | 17.43 | 338843 |
| 1716500400 | 17.46 | -0.17 | -0.96 | 17.57 | 17.71 | 17.44 | 668285 |
| 1716414000 | 17.63 | 0.08 | 0.46 | 17.56 | 17.71 | 17.51 | 632222 |
| 1716327600 | 17.55 | -0.01 | -0.06 | 17.49 | 17.55 | 17.45 | 428378 |
| 1715982000 | 17.56 | -0.11 | -0.62 | 17.72 | 17.72 | 17.46 | 822843 |
| 1715895600 | 17.67 | -0.04 | -0.23 | 17.8 | 17.83 | 17.61 | 656203 |
| 1715809200 | 17.71 | 0.17 | 0.97 | 17.67 | 17.9 | 17.64 | 1021739 |
| 1715722800 | 17.54 | -0.19 | -1.07 | 17.57 | 17.62 | 17.42 | 645538 |
| 1715636400 | 17.73 | 0.02 | 0.11 | 17.65 | 17.77 | 17.56 | 671851 |
| 1715377200 | 17.71 | -0.07 | -0.39 | 17.8 | 17.8 | 17.62 | 378435 |
| 1715290800 | 17.78 | 0.12 | 0.68 | 17.59 | 17.9 | 17.51 | 644811 |
| 1715204400 | 17.66 | 0.02 | 0.11 | 17.65 | 17.67 | 17.42 | 737772 |
| 1715118000 | 17.64 | -0.39 | -2.16 | 18 | 18.01 | 17.64 | 866922 |
| 1715031600 | 18.03 | 0.19 | 1.07 | 17.88 | 18.04 | 17.73 | 539750 |
| 1714772400 | 17.84 | 0.21 | 1.19 | 17.89 | 18.05 | 17.76 | 436618 |
| 1714686000 | 17.63 | 0.18 | 1.03 | 17.61 | 18.04 | 17.49 | 1759408 |
| 1714599600 | 17.45 | 0.01 | 0.06 | 17.37 | 17.49 | 17.3 | 1284530 |
| 1714513200 | 17.44 | -0.04 | -0.23 | 17.37 | 17.53 | 17.34 | 1009061 |
| 1714426800 | 17.48 | -0.06 | -0.34 | 17.48 | 17.7 | 17.37 | 399829 |
| 1714167600 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
| 1714081200 | 17.54 | -0.16 | -0.90 | 17.6 | 17.6 | 17.36 | 740923 |
| 1713994800 | 17.7 | -0.13 | -0.73 | 17.76 | 17.84 | 17.67 | 445975 |
| 1713908400 | 17.83 | -0.09 | -0.50 | 17.98 | 18.07 | 17.8 | 608641 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
