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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.4	13.41	13.41	13.41	13.39	617,845
February 19, 2026	13.4	13.4	13.4	13.4	13.38	262,155
February 18, 2026	13.39	13.39	13.39	13.42	13.35	698,705
February 17, 2026	13.35	13.38	13.38	13.4	13.35	196,727
February 13, 2026	13.39	13.38	13.38	13.39	13.33	266,374
February 12, 2026	13.4	13.35	13.35	13.4	13.34	398,268
February 11, 2026	13.36	13.37	13.37	13.38	13.34	621,535
February 10, 2026	13.33	13.35	13.35	13.36	13.33	555,985
February 09, 2026	13.32	13.35	13.35	13.35	13.32	168,962
February 06, 2026	13.34	13.35	13.35	13.37	13.33	348,351
February 05, 2026	13.33	13.35	13.35	13.35	13.32	251,667
February 04, 2026	13.33	13.31	13.31	13.35	13.31	614,941
February 03, 2026	13.35	13.33	13.33	13.36	13.32	783,188
February 02, 2026	13.38	13.35	13.35	13.39	13.33	191,671
January 30, 2026	13.4	13.33	13.33	13.41	13.31	1.07M
January 29, 2026	13.4	13.4	13.37	13.44	13.39	267,906
January 28, 2026	13.43	13.39	13.36	13.44	13.39	280,888
January 27, 2026	13.35	13.42	13.39	13.43	13.35	502,141
January 26, 2026	13.43	13.39	13.39	13.43	13.39	364,694
January 23, 2026	13.38	13.41	13.41	13.41	13.38	224,164
January 22, 2026	13.43	13.4	13.4	13.44	13.39	315,594
January 21, 2026	13.4	13.39	13.39	13.43	13.38	378,318
January 20, 2026	13.36	13.38	13.38	13.41	13.36	378,138
January 19, 2026	13.35	13.38	13.38	13.4	13.35	68,241
January 16, 2026	13.36	13.35	13.35	13.38	13.35	222,024
January 15, 2026	13.35	13.37	13.37	13.4	13.35	105,950
January 14, 2026	13.35	13.34	13.34	13.37	13.34	223,515
January 13, 2026	13.37	13.36	13.36	13.4	13.36	606,193
January 12, 2026	13.32	13.38	13.38	13.38	13.32	296,821
January 09, 2026	13.28	13.35	13.35	13.39	13.28	1.02M
January 08, 2026	13.28	13.29	13.29	13.3	13.25	531,668
January 07, 2026	13.24	13.26	13.26	13.27	13.24	833,269
January 06, 2026	13.24	13.25	13.25	13.26	13.24	670,590
January 05, 2026	13.18	13.27	13.27	13.28	13.18	265,729
January 02, 2026	13.19	13.18	13.18	13.21	13.18	79,900
December 31, 2025	13.21	13.19	13.19	13.21	13.17	105,070
December 30, 2025	13.18	13.19	13.16	13.2	13.18	249,057
December 29, 2025	13.18	13.2	13.17	13.21	13.18	298,989
December 23, 2025	13.2	13.2	13.2	13.21	13.2	172,407
December 22, 2025	13.2	13.2	13.2	13.22	13.18	777,809
December 19, 2025	13.22	13.21	13.21	13.22	13.17	2.98M
December 18, 2025	13.21	13.21	13.21	13.22	13.2	748,130
December 17, 2025	13.22	13.2	13.2	13.22	13.2	191,223
December 16, 2025	13.18	13.2	13.2	13.22	13.18	169,210
December 15, 2025	13.18	13.2	13.2	13.2	13.17	404,128
December 12, 2025	13.19	13.2	13.2	13.2	13.17	323,946
December 11, 2025	13.19	13.18	13.18	13.2	13.18	112,616
December 10, 2025	13.19	13.19	13.19	13.21	13.18	362,734
December 09, 2025	13.2	13.21	13.21	13.21	13.19	166,725
December 08, 2025	13.2	13.22	13.22	13.22	13.18	193,491
December 05, 2025	13.16	13.19	13.19	13.21	13.16	249,664
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

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