CI Canadian REIT ETF - RIT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	16.5	16.41	16.41	16.5	16.37	25,433
December 02, 2025	16.49	16.47	16.47	16.49	16.42	7,742
December 01, 2025	16.56	16.5	16.5	16.63	16.5	32,100
November 28, 2025	16.61	16.69	16.69	16.69	16.54	3,723
November 27, 2025	16.68	16.61	16.61	16.68	16.53	17,005
November 26, 2025	16.55	16.6	16.6	16.6	16.54	5,748
November 25, 2025	16.57	16.55	16.55	16.66	16.54	8,800
November 24, 2025	16.55	16.48	16.48	16.55	16.48	8,542
November 21, 2025	16.38	16.59	16.59	16.63	16.38	13,900
November 20, 2025	16.5	16.39	16.39	16.59	16.39	32,603
November 19, 2025	16.55	16.57	16.57	16.58	16.52	3,916
November 18, 2025	16.46	16.62	16.62	16.65	16.46	9,351
November 17, 2025	16.54	16.47	16.47	16.61	16.44	4,001
November 14, 2025	16.55	16.56	16.56	16.57	16.4	8,716
November 13, 2025	16.81	16.61	16.61	16.81	16.59	5,436
November 12, 2025	16.67	16.79	16.79	16.83	16.67	62,693
November 11, 2025	16.68	16.75	16.75	16.75	16.67	5,100
November 10, 2025	16.67	16.61	16.61	16.7	16.61	106,600
November 07, 2025	16.65	16.63	16.63	16.65	16.54	10,200
November 06, 2025	16.68	16.67	16.67	16.7	16.67	5,287
November 05, 2025	16.5	16.7	16.7	16.73	16.5	11,115
November 04, 2025	16.78	16.54	16.54	16.78	16.53	14,100
November 03, 2025	16.86	16.72	16.72	16.86	16.67	17,921
October 31, 2025	16.64	16.81	16.81	16.84	16.62	7,500
October 30, 2025	16.82	16.64	16.64	16.82	16.64	4,169
October 29, 2025	16.99	16.74	16.74	16.99	16.69	57,528
October 28, 2025	17.2	17	17	17.2	17	15,800
October 27, 2025	17.22	17.23	17.23	17.25	17.2	15,031
October 24, 2025	17.28	17.3	17.3	17.37	17.28	11,813
October 23, 2025	17.26	17.28	17.28	17.33	17.22	13,400
October 22, 2025	17.13	17.26	17.26	17.3	17.13	9,556
October 21, 2025	17.01	17.13	17.13	17.21	17.01	12,000
October 20, 2025	17	17.09	17.09	17.11	17	13,300
October 17, 2025	16.8	17.01	17.01	17.02	16.8	28,300
October 16, 2025	17.09	16.85	16.85	17.09	16.85	7,907
October 15, 2025	16.83	16.93	16.95	17.01	16.83	2,203
October 14, 2025	16.81	16.9	16.9	16.99	16.81	8,000
October 10, 2025	16.86	16.83	16.83	16.89	16.81	9,202
October 09, 2025	16.95	16.87	16.87	16.95	16.87	11,035
October 08, 2025	17.12	17	17	17.12	16.97	4,400
October 07, 2025	17.13	17.05	17.05	17.13	17.04	9,398
October 06, 2025	17.36	17.21	17.21	17.36	17.2	18,531
October 03, 2025	17.26	17.38	17.38	17.41	17.26	22,030
October 02, 2025	17.3	17.3	17.3	17.3	17.22	12,400
October 01, 2025	17.32	17.26	17.26	17.32	17.23	13,200
September 30, 2025	17.18	17.21	17.21	17.21	17.11	10,844
September 29, 2025	17.12	17.18	17.18	17.19	17.12	23,600
September 26, 2025	17.07	17.1	17.1	17.14	17.05	137,031
September 25, 2025	17.04	17	17	17.08	16.95	15,548
September 24, 2025	17.13	17.09	17.09	17.18	17.09	12,277
September 23, 2025	17.27	17.21	17.21	17.27	17.18	24,600
September 22, 2025	17.24	17.26	17.19	17.27	17.21	10,900
September 19, 2025	17.17	17.29	17.29	17.33	17.17	9,214
September 18, 2025	17.21	17.22	17.22	17.26	17.2	7,607
September 17, 2025	17.28	17.21	17.21	17.41	17.21	13,024
September 16, 2025	17.24	17.28	17.28	17.34	17.24	7,269
September 15, 2025	17.38	17.34	17.34	17.4	17.34	16,426
September 12, 2025	17.31	17.38	17.38	17.46	17.31	16,417
September 11, 2025	17.3	17.3	17.3	17.39	17.3	63,639
September 10, 2025	17.25	17.23	17.23	17.32	17.23	19,100

CI Canadian REIT ETF (RIT.TO) TSX