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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.37	13.39	13.39	13.42	13.37	308,139
September 04, 2025	13.39	13.39	13.39	13.42	13.37	658,516
September 03, 2025	13.34	13.4	13.4	13.41	13.34	983,851
September 02, 2025	13.33	13.35	13.35	13.38	13.32	317,063
August 29, 2025	13.34	13.38	13.38	13.39	13.29	384,798
August 28, 2025	13.29	13.33	13.33	13.34	13.28	251,095
August 27, 2025	13.27	13.3	13.3	13.33	13.27	466,516
August 26, 2025	13.34	13.32	13.32	13.36	13.27	1.2M
August 25, 2025	13.32	13.36	13.36	13.37	13.32	297,247
August 22, 2025	13.32	13.36	13.36	13.37	13.31	1.15M
August 21, 2025	13.29	13.3	13.3	13.34	13.29	368,597
August 20, 2025	13.26	13.33	13.33	13.34	13.26	1.33M
August 19, 2025	13.3	13.27	13.27	13.35	13.27	320,341
August 18, 2025	13.26	13.25	13.25	13.3	13.25	334,561
August 15, 2025	13.28	13.29	13.29	13.32	13.25	281,740
August 14, 2025	13.19	13.33	13.33	13.36	13.19	1.29M
August 13, 2025	13.2	13.2	13.2	13.21	13.19	2.59M
August 12, 2025	13.22	13.19	13.19	13.25	13.19	1.31M
August 11, 2025	13.22	13.21	13.21	13.25	13.21	1.82M
August 08, 2025	13.25	13.23	13.23	13.29	13.21	1.49M
August 07, 2025	13.24	13.26	13.26	13.3	13.22	940,992
August 06, 2025	13.23	13.26	13.26	13.28	13.22	830,958
August 05, 2025	13.16	13.23	13.23	13.25	13.16	912,731
August 01, 2025	13.25	13.17	13.17	13.3	13.16	1.52M
July 31, 2025	13.25	13.25	13.25	13.29	13.23	1.5M
July 30, 2025	13.32	13.25	13.22	13.32	13.23	1.42M
July 29, 2025	13.33	13.3	13.3	13.33	13.28	1.89M
July 28, 2025	13.33	13.31	13.31	13.33	13.3	930,557
July 25, 2025	13.31	13.32	13.32	13.34	13.29	1.4M
July 24, 2025	13.3	13.31	13.31	13.33	13.29	677,698
July 23, 2025	13.13	13.31	13.31	13.33	13.13	730,604
July 22, 2025	13.32	13.31	13.31	13.34	13.3	793,748
July 21, 2025	13.34	13.31	13.31	13.34	13.31	892,038
July 18, 2025	13.33	13.33	13.33	13.34	13.31	1.76M
July 17, 2025	13.34	13.34	13.34	13.36	13.32	817,129
July 16, 2025	13.36	13.34	13.34	13.38	13.32	1.3M
July 15, 2025	13.36	13.35	13.35	13.37	13.34	1.89M
July 14, 2025	13.36	13.36	13.36	13.38	13.35	1.27M
July 11, 2025	13.35	13.35	13.35	13.39	13.35	846,240
July 10, 2025	13.34	13.35	13.35	13.38	13.34	1.19M
July 09, 2025	13.38	13.36	13.36	13.39	13.35	782,574
July 08, 2025	13.42	13.36	13.36	13.42	13.33	2.16M
July 07, 2025	13.44	13.43	13.43	13.49	13.41	798,110
July 04, 2025	13.37	13.44	13.44	13.49	13.37	572,359
July 03, 2025	13.45	13.44	13.44	13.53	13.44	237,973
July 02, 2025	13.48	13.47	13.47	13.52	13.45	611,920
June 30, 2025	13.53	13.52	13.52	13.55	13.49	810,284
June 27, 2025	13.59	13.56	13.53	13.59	13.53	431,982
June 26, 2025	13.63	13.55	13.55	13.63	13.49	1.19M
June 25, 2025	13.6	13.57	13.57	13.65	13.51	551,553
June 24, 2025	13.6	13.6	13.6	13.64	13.6	317,707
June 23, 2025	13.61	13.6	13.6	13.67	13.59	365,392
June 20, 2025	13.6	13.6	13.6	13.67	13.59	932,900
June 19, 2025	13.58	13.62	13.62	13.63	13.56	101,921
June 18, 2025	13.59	13.57	13.57	13.67	13.57	638,329
June 17, 2025	13.58	13.57	13.57	13.6	13.57	685,699
June 16, 2025	13.58	13.57	13.57	13.65	13.57	605,442
June 13, 2025	13.56	13.57	13.57	13.63	13.56	367,691
June 12, 2025	13.64	13.59	13.59	13.64	13.56	533,750
June 11, 2025	13.61	13.56	13.56	13.67	13.55	620,272

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