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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.39	13.37	13.37	13.42	13.37	148,747
September 09, 2025	13.38	13.39	13.39	13.41	13.37	225,165
September 08, 2025	13.4	13.4	13.4	13.4	13.36	168,094
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

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