Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REI.UN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 17.84 | 0.21 | 1.19% | 17.89 | 18.05 | 17.76 | 436,618 |
| May 02 2024 | 17.63 | 0.18 | 1.03% | 17.61 | 18.04 | 17.49 | 1,759,408 |
| May 01 2024 | 17.45 | 0.01 | 0.06% | 17.37 | 17.49 | 17.30 | 1,284,530 |
| Apr 30 2024 | 17.44 | -0.04 | -0.23% | 17.37 | 17.53 | 17.34 | 1,009,061 |
| Apr 29 2024 | 17.48 | -0.06 | -0.34% | 17.48 | 17.70 | 17.37 | 399,829 |
| Apr 26 2024 | 17.54 | 0.00 | 0.00% | 17.65 | 17.69 | 17.52 | 332,809 |
| Apr 25 2024 | 17.54 | -0.16 | -0.90% | 17.60 | 17.60 | 17.36 | 740,923 |
| Apr 24 2024 | 17.70 | -0.13 | -0.73% | 17.76 | 17.84 | 17.67 | 445,975 |
| Apr 23 2024 | 17.83 | -0.09 | -0.50% | 17.98 | 18.07 | 17.80 | 608,641 |
| Apr 22 2024 | 17.92 | 0.27 | 1.53% | 17.68 | 17.96 | 17.68 | 727,633 |
| Apr 19 2024 | 17.65 | -0.06 | -0.34% | 17.66 | 17.77 | 17.56 | 653,790 |
| Apr 18 2024 | 17.71 | 0.18 | 1.03% | 17.53 | 17.73 | 17.38 | 682,136 |
| Apr 17 2024 | 17.53 | 0.01 | 0.06% | 17.59 | 17.65 | 17.40 | 634,510 |
| Apr 16 2024 | 17.52 | -0.13 | -0.74% | 17.56 | 17.67 | 17.45 | 615,784 |
| Apr 15 2024 | 17.65 | -0.21 | -1.18% | 17.91 | 17.98 | 17.54 | 624,982 |
| Apr 12 2024 | 17.86 | -0.28 | -1.54% | 18.11 | 18.12 | 17.71 | 730,900 |
| Apr 11 2024 | 18.14 | -0.21 | -1.14% | 18.39 | 18.41 | 18.11 | 1,735,846 |
| Apr 10 2024 | 18.35 | -0.55 | -2.91% | 18.64 | 18.68 | 18.18 | 1,088,912 |
| Apr 09 2024 | 18.90 | 0.40 | 2.16% | 18.55 | 19.02 | 18.44 | 1,109,658 |
| Apr 08 2024 | 18.50 | 0.21 | 1.15% | 18.37 | 18.51 | 18.14 | 537,020 |
| Apr 05 2024 | 18.29 | 0.20 | 1.11% | 18.10 | 18.33 | 18.06 | 612,220 |
| Apr 04 2024 | 18.09 | 0.22 | 1.23% | 18.12 | 18.24 | 17.96 | 972,322 |
| Apr 03 2024 | 17.87 | -0.45 | -2.46% | 18.30 | 18.32 | 17.86 | 901,434 |
| Apr 02 2024 | 18.32 | -0.13 | -0.70% | 18.31 | 18.39 | 18.25 | 707,059 |
| Apr 01 2024 | 18.45 | -0.02 | -0.11% | 18.44 | 18.49 | 18.31 | 694,473 |
| Mar 28 2024 | 18.47 | 0.09 | 0.49% | 18.42 | 18.58 | 18.31 | 1,188,347 |
| Mar 27 2024 | 18.38 | 0.18 | 0.99% | 18.07 | 18.53 | 18.07 | 1,184,116 |
| Mar 26 2024 | 18.20 | -0.18 | -0.98% | 18.37 | 18.48 | 18.15 | 1,181,349 |
| Mar 25 2024 | 18.38 | 0.02 | 0.11% | 18.30 | 18.46 | 18.30 | 843,854 |
| Mar 22 2024 | 18.36 | -0.28 | -1.50% | 18.62 | 18.67 | 18.35 | 864,806 |
| Mar 21 2024 | 18.64 | 0.26 | 1.41% | 18.47 | 18.71 | 18.44 | 814,150 |
| Mar 20 2024 | 18.38 | 0.37 | 2.05% | 17.98 | 18.44 | 17.97 | 644,977 |
| Mar 19 2024 | 18.01 | -0.05 | -0.28% | 18.01 | 18.23 | 17.98 | 364,436 |
| Mar 18 2024 | 18.06 | 0.26 | 1.46% | 17.87 | 18.10 | 17.83 | 801,865 |
| Mar 15 2024 | 17.80 | 0.11 | 0.62% | 17.63 | 17.93 | 17.62 | 2,391,516 |
| Mar 14 2024 | 17.69 | -0.15 | -0.84% | 17.79 | 17.81 | 17.61 | 588,504 |
| Mar 13 2024 | 17.84 | -0.18 | -1.00% | 18.01 | 18.05 | 17.74 | 775,796 |
| Mar 12 2024 | 18.02 | -0.12 | -0.66% | 18.14 | 18.17 | 17.88 | 631,323 |
| Mar 11 2024 | 18.14 | -0.13 | -0.71% | 18.15 | 18.23 | 18.11 | 409,354 |
| Mar 08 2024 | 18.27 | -0.07 | -0.38% | 18.40 | 18.48 | 18.21 | 593,575 |
| Mar 07 2024 | 18.34 | 0.28 | 1.55% | 18.26 | 18.34 | 18.09 | 935,284 |
| Mar 06 2024 | 18.06 | -0.13 | -0.71% | 18.26 | 18.30 | 18.00 | 679,932 |
| Mar 05 2024 | 18.19 | -0.14 | -0.76% | 18.39 | 18.46 | 18.12 | 473,190 |
| Mar 04 2024 | 18.33 | -0.01 | -0.05% | 18.28 | 18.43 | 18.17 | 480,153 |
| Mar 01 2024 | 18.34 | 0.46 | 2.57% | 17.91 | 18.35 | 17.73 | 553,678 |
| Feb 29 2024 | 17.88 | -0.27 | -1.49% | 18.21 | 18.29 | 17.86 | 1,133,515 |
| Feb 28 2024 | 18.15 | -0.13 | -0.71% | 18.07 | 18.39 | 18.06 | 578,581 |
| Feb 27 2024 | 18.28 | 0.15 | 0.83% | 18.19 | 18.39 | 18.12 | 692,037 |
| Feb 26 2024 | 18.13 | -0.42 | -2.26% | 18.50 | 18.69 | 18.13 | 1,051,463 |
| Feb 23 2024 | 18.55 | 0.00 | 0.00% | 18.50 | 18.70 | 18.41 | 813,005 |
| Feb 22 2024 | 18.55 | -0.11 | -0.59% | 18.67 | 18.75 | 18.38 | 1,009,394 |
| Feb 21 2024 | 18.66 | 0.16 | 0.86% | 18.50 | 18.80 | 18.48 | 763,084 |
| Feb 20 2024 | 18.50 | -0.03 | -0.16% | 18.50 | 18.56 | 18.33 | 887,385 |
| Feb 16 2024 | 18.53 | -0.08 | -0.43% | 18.50 | 18.62 | 18.36 | 747,842 |
| Feb 15 2024 | 18.61 | 0.17 | 0.92% | 18.43 | 18.64 | 18.38 | 930,911 |
| Feb 14 2024 | 18.44 | 0.54 | 3.02% | 17.82 | 18.49 | 17.78 | 1,197,198 |
| Feb 13 2024 | 17.90 | -0.36 | -1.97% | 18.03 | 18.08 | 17.68 | 1,036,927 |
| Feb 12 2024 | 18.26 | 0.13 | 0.72% | 18.18 | 18.34 | 18.13 | 483,953 |
| Feb 09 2024 | 18.13 | -0.10 | -0.55% | 18.21 | 18.34 | 18.12 | 675,229 |
| Feb 08 2024 | 18.23 | 0.26 | 1.45% | 18.11 | 18.27 | 17.90 | 790,019 |
| Feb 07 2024 | 17.97 | 0.00 | 0.00% | 17.97 | 17.97 | 17.97 | 0 |
| Feb 06 2024 | 17.97 | 0.08 | 0.45% | 17.90 | 18.12 | 17.84 | 464,668 |
| Feb 05 2024 | 17.89 | -0.42 | -2.29% | 18.20 | 18.20 | 17.89 | 484,058 |
