InterRent Real Estate Investment Trust - IIP-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.2	13.14	13.14	13.22	13.14	209,576
December 03, 2025	13.21	13.2	13.2	13.21	13.2	413,969
December 02, 2025	13.2	13.21	13.21	13.22	13.2	401,382
December 01, 2025	13.23	13.2	13.2	13.23	13.2	212,064
November 28, 2025	13.26	13.23	13.23	13.26	13.2	330,985
November 27, 2025	13.26	13.25	13.22	13.27	13.25	61,851
November 26, 2025	13.29	13.26	13.23	13.29	13.25	188,831
November 25, 2025	13.29	13.27	13.27	13.29	13.27	320,037
November 24, 2025	13.29	13.28	13.28	13.32	13.27	265,300
November 21, 2025	13.28	13.29	13.29	13.3	13.27	213,051
November 20, 2025	13.28	13.29	13.29	13.3	13.27	306,740
November 19, 2025	13.29	13.28	13.28	13.31	13.28	114,082
November 18, 2025	13.29	13.28	13.28	13.32	13.28	339,850
November 17, 2025	13.31	13.31	13.31	13.35	13.29	118,782
November 14, 2025	13.3	13.32	13.32	13.33	13.28	241,128
November 13, 2025	13.31	13.31	13.31	13.32	13.3	993,768
November 12, 2025	13.34	13.3	13.3	13.34	13.3	214,711
November 11, 2025	13.34	13.33	13.33	13.38	13.31	1.17M
November 10, 2025	13.38	13.38	13.38	13.4	13.37	281,321
November 07, 2025	13.41	13.38	13.38	13.41	13.38	282,194
November 06, 2025	13.38	13.4	13.4	13.41	13.38	132,517
November 05, 2025	13.39	13.39	13.39	13.41	13.38	251,094
November 04, 2025	13.38	13.38	13.38	13.4	13.38	549,542
November 03, 2025	13.4	13.38	13.38	13.4	13.34	848,705
October 31, 2025	13.38	13.38	13.38	13.4	13.37	419,302
October 30, 2025	13.36	13.39	13.36	13.39	13.36	315,549
October 29, 2025	13.37	13.36	13.33	13.38	13.35	549,006
October 28, 2025	13.38	13.37	13.34	13.39	13.37	206,702
October 27, 2025	13.39	13.39	13.36	13.4	13.37	258,675
October 24, 2025	13.39	13.37	13.34	13.41	13.37	300,173
October 23, 2025	13.4	13.4	13.37	13.4	13.38	374,485
October 22, 2025	13.4	13.39	13.36	13.43	13.39	496,096
October 21, 2025	13.42	13.41	13.41	13.45	13.38	333,046
October 20, 2025	13.39	13.46	13.46	13.46	13.39	575,975
October 17, 2025	13.38	13.4	13.4	13.41	13.37	503,030
October 16, 2025	13.39	13.4	13.4	13.4	13.38	181,440
October 15, 2025	13.39	13.38	13.38	13.4	13.38	182,004
October 14, 2025	13.37	13.4	13.4	13.41	13.36	259,022
October 10, 2025	13.39	13.4	13.4	13.42	13.36	315,715
October 09, 2025	13.38	13.41	13.41	13.41	13.38	181,510
October 08, 2025	13.42	13.41	13.41	13.43	13.39	150,429
October 07, 2025	13.4	13.42	13.42	13.43	13.4	177,390
October 06, 2025	13.42	13.42	13.42	13.43	13.41	360,708
October 03, 2025	13.4	13.43	13.43	13.43	13.4	697,156
October 02, 2025	13.37	13.4	13.4	13.41	13.37	471,556
October 01, 2025	13.39	13.39	13.39	13.41	13.37	345,903
September 30, 2025	13.38	13.37	13.37	13.4	13.36	564,333
September 29, 2025	13.36	13.36	13.36	13.38	13.35	302,214
September 26, 2025	13.35	13.34	13.34	13.37	13.34	241,875
September 25, 2025	13.35	13.35	13.35	13.38	13.35	256,312
September 24, 2025	13.35	13.35	13.35	13.39	13.34	878,256
September 23, 2025	13.35	13.35	13.35	13.36	13.33	935,730
September 22, 2025	13.37	13.35	13.35	13.4	13.35	244,570
September 19, 2025	13.35	13.4	13.4	13.42	13.35	2.95M
September 18, 2025	13.36	13.37	13.37	13.37	13.35	348,993
September 17, 2025	13.34	13.35	13.35	13.37	13.34	928,759
September 16, 2025	13.36	13.34	13.34	13.37	13.34	349,215
September 15, 2025	13.35	13.35	13.35	13.37	13.35	741,867
September 12, 2025	13.36	13.35	13.35	13.38	13.35	668,998
September 11, 2025	13.39	13.36	13.36	13.4	13.36	218,307

InterRent Real Estate Investment Trust (IIP-UN.TO) TSX