Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Toronto - Delayed Quote CAD

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

Compare
9.84
-0.14
(-1.40%)
At close: 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20259.929.929.759.849.84231,444
Mar 5, 20259.9410.159.939.989.98550,201
Mar 4, 20259.7610.049.589.999.99334,856
Mar 3, 20259.889.959.809.839.83181,294
Feb 28, 2025 0.03 Dividend
Feb 28, 20259.719.929.709.799.79304,209
Feb 27, 20259.919.959.749.759.72592,361
Feb 26, 20259.8510.169.859.939.90399,524
Feb 25, 20259.6610.159.669.909.87431,972
Feb 24, 20259.819.879.689.699.66260,907
Feb 21, 20259.809.929.749.799.76219,935
Feb 20, 20259.789.839.679.809.77266,998
Feb 19, 20259.829.859.679.789.75265,549
Feb 18, 20259.789.919.769.849.81310,099
Feb 14, 202510.0810.229.809.829.79581,872
Feb 13, 20259.8810.039.8610.019.98585,435
Feb 12, 20259.9510.049.889.899.86223,937
Feb 11, 202510.0810.139.9710.019.98180,597
Feb 10, 202510.0110.109.9510.0810.05171,134
Feb 7, 202510.0410.229.909.999.96334,810
Feb 6, 202510.2410.2710.0110.0410.01257,678
Feb 5, 20259.9310.209.9310.1710.14298,838
Feb 4, 20259.749.989.639.899.86375,622
Feb 3, 20259.609.809.409.749.71567,060
Jan 31, 2025 0.03 Dividend
Jan 31, 20259.719.969.719.779.741,102,340
Jan 30, 20259.699.909.699.829.75720,083
Jan 29, 20259.739.879.619.689.61522,688
Jan 28, 20259.759.829.659.759.68675,835
Jan 27, 20259.709.859.709.759.68687,729
Jan 24, 20259.709.769.639.709.63421,753
Jan 23, 20259.899.909.699.699.62536,151
Jan 22, 20259.889.969.809.829.75456,990
Jan 21, 20259.9910.059.859.909.83195,140
Jan 20, 20259.9310.069.9110.009.93124,496
Jan 17, 202510.0310.069.919.949.87270,354
Jan 16, 20259.9710.029.8610.009.93716,372
Jan 15, 202510.2010.249.9910.019.94507,104
Jan 14, 202510.0610.169.9810.019.94572,085
Jan 13, 202510.0110.209.9810.0710.00394,858
Jan 10, 202510.1410.2810.0210.059.98259,714
Jan 9, 202510.2010.3710.1910.2010.13103,751
Jan 8, 202510.2510.3710.0810.2210.15291,171
Jan 7, 202510.3010.4210.2110.2810.21284,854
Jan 6, 202510.5510.5610.2810.3610.29271,665
Jan 3, 202510.2110.5010.1810.3410.27426,340
Jan 2, 202510.1710.2810.1510.2010.13301,311
Dec 31, 2024 0.03 Dividend
Dec 31, 202410.0910.2410.0810.1510.08394,569
Dec 30, 202410.0210.189.9110.069.96533,842
Dec 27, 202410.1210.2310.0410.099.99535,937
Dec 24, 202410.0510.1810.0110.1310.03168,892
Dec 23, 202410.0710.119.9810.039.93326,681
Dec 20, 202410.0010.329.9910.059.951,359,695
Dec 19, 202410.0510.159.9210.059.951,262,735
Dec 18, 202410.4310.5910.0610.069.96770,233
Dec 17, 202410.2610.6310.2610.4510.35413,962
Dec 16, 202410.3210.4410.2610.3010.20361,882
Dec 13, 202410.3910.4210.2810.3110.21594,627
Dec 12, 202410.4810.5810.3710.3910.29326,804
Dec 11, 202410.4210.5710.3010.4410.34356,484
Dec 10, 202410.5610.5810.4110.4210.32599,905
Dec 9, 202410.5010.6510.4610.5510.44394,184
Dec 6, 202410.5010.6110.5010.5310.42381,307
Dec 5, 202410.5610.6010.4910.5010.39586,820
Dec 4, 202410.5910.6910.5510.5710.46409,775
Dec 3, 202410.7010.7410.5310.5910.48693,659
Dec 2, 202410.8210.8610.6710.7010.59643,771
Nov 29, 2024 0.03 Dividend
Nov 29, 202410.6510.9210.6310.8910.78557,636
Nov 28, 202410.5510.7010.5310.6810.54116,129
Nov 27, 202410.7410.7910.5010.5510.41420,661
Nov 26, 202410.8811.0110.5110.6010.461,071,097
Nov 25, 202410.7211.0710.7110.9810.84541,100
Nov 22, 202410.7510.8710.7010.7010.56463,341
Nov 21, 202410.7810.9210.7310.8010.66291,384
Nov 20, 202410.7610.7910.6810.7610.62356,750
Nov 19, 202410.8110.9210.7510.8410.70318,381
Nov 18, 202410.8511.0110.8510.9210.78423,460
Nov 15, 202410.8310.9110.8210.9110.77161,573
Nov 14, 202410.9211.0210.8410.8910.75319,697
Nov 13, 202410.8310.9310.7410.8610.72277,190
Nov 12, 202410.7410.8810.7110.8210.68380,246
Nov 11, 202410.8411.0110.7210.7610.62284,862
Nov 8, 202410.9711.0110.8010.8410.70398,070
Nov 7, 202410.9811.0910.8610.9510.81747,118
Nov 6, 202411.6611.6810.8410.9510.81690,388
Nov 5, 202411.5711.6511.1011.2411.09542,501
Nov 4, 202411.0811.3011.0211.2511.10471,424
Nov 1, 202411.4811.5011.0611.0810.94674,289
Oct 31, 2024 0.03 Dividend
Oct 31, 202411.5911.6811.3911.3911.24839,714
Oct 30, 202411.8411.8511.6411.6511.471,175,106
Oct 29, 202411.9111.9611.7511.8611.67411,232
Oct 28, 202411.9512.2111.9211.9411.751,281,565
Oct 25, 202412.0112.0311.7811.9011.71752,868
Oct 24, 202412.0112.0411.8712.0211.83634,346
Oct 23, 202412.0612.2212.0112.0311.84262,081
Oct 22, 202411.9412.1411.9112.1111.92334,204
Oct 21, 202412.1112.3011.8611.9511.76213,091
Oct 18, 202412.2512.3412.1512.1711.9898,962
Oct 17, 202412.2412.3012.0912.2112.02226,411
Oct 16, 202412.1512.3812.1512.2712.08500,526
Oct 15, 202412.0212.1912.0112.1411.95698,189
Oct 11, 202412.0112.1511.9712.0011.81200,852
Oct 10, 202412.0012.2311.9312.0111.82449,577
Oct 9, 202412.0412.1511.9412.0611.87277,688
Oct 8, 202412.1812.2111.9812.0411.85352,259
Oct 7, 202412.1412.1812.0212.1611.97190,281
Oct 4, 202412.5112.5112.1512.1912.00371,034
Oct 3, 202412.5012.5412.2712.4912.29461,574
Oct 2, 202412.5512.6612.4612.4812.28393,547
Oct 1, 202412.6512.7112.5312.6312.43367,349
Sep 30, 202412.5612.7212.5412.7012.50291,915
Sep 27, 2024 0.03 Dividend
Sep 27, 202412.8712.9012.5712.5912.39296,184
Sep 26, 202412.9013.0212.8412.8912.66253,451
Sep 25, 202412.8112.8812.8012.8212.59161,339
Sep 24, 202412.8012.9212.7112.8212.59328,886
Sep 23, 202412.9112.9112.7312.7612.53299,657
Sep 20, 202412.9613.0812.8612.9212.691,059,594
Sep 19, 202412.8713.0112.7912.9612.721,022,068
Sep 18, 202412.7812.8712.6112.7112.48455,000
Sep 17, 202412.9913.0012.7612.7812.55432,016
Sep 16, 202413.1213.2012.9412.9412.71391,597
Sep 13, 202412.9013.1812.8213.1412.90820,339
Sep 12, 202412.8312.9812.8012.8512.62385,061
Sep 11, 202412.7912.9012.5712.9012.67599,008
Sep 10, 202412.5012.8812.4212.8812.65538,652
Sep 9, 202412.6412.6912.4112.4612.23588,206
Sep 6, 202412.7612.8512.3212.4412.211,161,581
Sep 5, 202412.9813.0412.6712.7512.52747,593
Sep 4, 202412.6113.0412.5713.0212.78868,296
Sep 3, 202412.6612.7512.5812.6212.39355,501
Aug 30, 2024 0.03 Dividend
Aug 30, 202412.7612.8012.6112.7212.49234,768
Aug 29, 202412.8212.8212.6912.7212.46251,069
Aug 28, 202412.9713.0612.7612.8612.60228,935
Aug 27, 202412.7713.0612.7413.0512.78295,453
Aug 26, 202412.8612.9412.8012.8612.60350,407
Aug 23, 202412.7613.0112.7412.8612.60242,499
Aug 22, 202412.7512.8512.6612.7412.48141,484
Aug 21, 202412.3812.9212.3812.8112.55648,234
Aug 20, 202412.3512.5012.3512.3712.12118,524
Aug 19, 202412.3712.4912.2912.3512.10353,502
Aug 16, 202412.2912.3412.1612.3412.09177,696
Aug 15, 202412.3212.4012.2812.3112.06355,483
Aug 14, 202412.3412.4012.2512.2812.03184,745
Aug 13, 202412.3712.4712.3212.3612.11194,858
Aug 12, 202412.4812.4812.2212.2912.04236,098
Aug 9, 202412.3912.5212.2912.4712.21191,864
Aug 8, 202412.3612.4212.1812.3612.11307,876
Aug 7, 202412.7712.9312.3312.4112.15266,775
Aug 6, 202412.3112.6912.2512.6812.42191,471
Aug 2, 202412.5812.7712.4012.5112.25316,020
Aug 1, 202412.8112.8412.5912.7012.44481,403
Jul 31, 2024 0.03 Dividend
Jul 31, 202412.9712.9912.7212.7512.49500,591
Jul 30, 202412.8413.0112.8112.9412.64168,454
Jul 29, 202412.7812.8512.7312.8312.5491,682
Jul 26, 202412.7712.8412.6912.8012.51233,346
Jul 25, 202412.8512.9712.7412.7412.45149,489
Jul 24, 202412.9413.1912.7912.8212.53230,130
Jul 23, 202412.9813.0112.8912.9812.68157,679
Jul 22, 202412.6013.0012.5712.9512.65447,561
Jul 19, 202412.3412.6312.3412.5212.23289,686
Jul 18, 202412.5312.6412.3912.4012.12188,180
Jul 17, 202412.4312.5912.4312.5412.25205,538
Jul 16, 202412.5612.6712.4512.4912.20196,913
Jul 15, 202412.3512.5412.3012.5012.21132,611
Jul 12, 202412.4512.5112.3212.3412.06206,758
Jul 11, 202412.2912.5912.2312.4212.13400,670
Jul 10, 202412.2612.3012.1612.1911.91180,538
Jul 9, 202412.2812.3112.1312.2311.95169,443
Jul 8, 202412.0512.3011.9912.2812.00214,689
Jul 5, 202412.0712.1711.9812.0511.77244,667
Jul 4, 202412.1512.2312.0512.0911.81133,059
Jul 3, 202412.0512.2011.9112.0711.79214,692
Jul 2, 202411.7912.0811.7612.0311.75496,003
Jun 28, 2024 0.03 Dividend
Jun 28, 202412.0012.0411.8611.9111.64272,401
Jun 27, 202411.7812.0011.7812.0011.69305,733
Jun 26, 202411.7611.9011.7111.8011.50542,882
Jun 25, 202411.9711.9711.7711.8211.52381,974
Jun 24, 202411.7612.0411.7511.9911.68159,267
Jun 21, 202411.7611.8411.7011.8011.50632,191
Jun 20, 202411.7511.8811.7511.8211.52368,297
Jun 19, 202411.7511.7811.6511.7511.45222,570
Jun 18, 202411.6811.8311.6511.7511.45360,307
Jun 17, 202411.6911.7911.5811.7111.41280,472
Jun 14, 202411.7711.8211.6211.7611.46137,042
Jun 13, 202411.8611.9511.7511.8311.53894,817
Jun 12, 202411.9112.0311.8311.8511.55164,266
Jun 11, 202411.9512.0711.7911.8211.52321,742
Jun 10, 202411.9312.0211.8112.0111.70699,967
Jun 7, 202412.1812.2312.0112.0111.70283,664
Jun 6, 202412.1612.3412.1212.2911.981,148,348
Jun 5, 202411.8312.3011.8312.2711.962,015,144
Jun 4, 202411.7811.9511.7511.8111.51926,261
Jun 3, 202411.9912.0111.8411.8511.55587,084
May 31, 2024 0.03 Dividend
May 31, 202411.7712.0111.7211.9611.65314,563
May 30, 202411.5811.7911.5811.7711.44153,574
May 29, 202411.6511.7211.4811.5711.24305,739
May 28, 202412.0412.0411.7211.7511.42201,189
May 27, 202411.9912.0911.9712.0111.6777,541
May 24, 202412.0412.0811.9312.0111.67146,036
May 23, 202412.1312.2011.9511.9811.64217,064
May 22, 202412.2312.2812.0912.1311.79139,076
May 21, 202412.3012.3512.2312.2411.90185,248
May 17, 202412.3712.4012.2612.3111.96112,793
May 16, 202412.3512.4912.2812.3812.03525,751
May 15, 202412.2912.4912.2412.3411.99172,401
May 14, 202412.4112.4112.1812.2511.91252,671
May 13, 202412.2312.4612.2012.3411.99280,541
May 10, 202412.2612.2612.0912.1411.80187,228
May 9, 202412.0912.2811.9912.2211.88394,876
May 8, 202411.9412.0011.8211.9211.58913,140
May 7, 202412.2412.3011.9811.9911.65392,368
May 6, 202412.1112.2012.0112.1611.82223,564
May 3, 202412.1012.2412.0912.1111.77304,506
May 2, 202412.0712.0711.8511.9311.59173,698
May 1, 202411.9812.0411.8511.9111.57151,812
Apr 30, 202411.9812.1811.9811.9811.64206,270
Apr 29, 2024 0.03 Dividend
Apr 29, 202412.1012.2411.9912.0711.73150,024
Apr 26, 202412.1312.2712.0912.1211.75117,115
Apr 25, 202411.9812.1611.9512.1311.76141,458
Apr 24, 202412.1912.2412.0712.1511.78269,848
Apr 23, 202412.2412.4812.2412.2611.88237,388
Apr 22, 202412.0812.3112.0612.2411.86259,990
Apr 19, 202411.8312.0711.7712.0311.66252,625
Apr 18, 202411.8411.8711.6811.8311.47621,763
Apr 17, 202411.9312.0311.7211.8011.44350,749
Apr 16, 202411.9812.0511.8811.8911.53286,516
Apr 15, 202412.2812.3411.9912.0311.66237,423
Apr 12, 202412.2912.3512.0712.2511.87225,428
Apr 11, 202412.3812.3812.2012.3611.98303,008
Apr 10, 202412.5512.5512.2012.3511.97340,965
Apr 9, 202412.6912.8212.6112.7512.36402,435
Apr 8, 202412.6812.6812.5312.6712.28162,497
Apr 5, 202412.6712.7612.5212.5912.20384,850
Apr 4, 202412.8612.8812.6612.6612.27483,495
Apr 3, 202413.1013.1112.7312.7412.35596,004
Apr 2, 202413.2713.2913.0613.1112.71342,972
Apr 1, 202413.5813.5813.4213.4313.02226,712
Mar 28, 202413.7113.7813.4613.5613.14423,305
Mar 27, 2024 0.03 Dividend
Mar 27, 202413.5113.7513.5113.6913.27523,863
Mar 26, 202413.5513.6713.4613.5813.13210,136
Mar 25, 202413.6413.7513.4213.4813.04398,306
Mar 22, 202414.2114.2213.6913.7013.25332,417
Mar 21, 202414.2514.3514.1614.2113.74293,895
Mar 20, 202414.2014.3014.1814.2413.77107,924
Mar 19, 202414.2114.4014.1814.2613.79198,903
Mar 18, 202414.0914.2514.0114.2113.74358,317
Mar 15, 202414.0514.1613.9014.1013.64493,647
Mar 14, 202414.0814.1313.9014.0713.61176,567
Mar 13, 202414.2014.2914.1014.1513.68248,385
Mar 12, 202414.1314.2614.1214.2213.75295,635
Mar 11, 202414.1314.1914.0514.1613.69209,758
Mar 8, 202414.0714.2914.0414.1913.72183,191
Mar 7, 202413.9514.1413.8514.1213.66269,850
Mar 6, 202413.9614.0213.8713.9113.45217,860

Related Tickers

MI-UN.TO Minto Apartment Real Estate Investment Trust
13.01
-4.06%
 
KMP-UN.TO Killam Apartment REIT
16.68
-1.24%
 
CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust
41.12
-2.35%
 
BEI-UN.TO Boardwalk Real Estate Investment Trust
65.51
-0.65%
 
ERE-UN.TO European Residential Real Estate Investment Trust
2.4900
-1.97%
 
MRG-UN.TO Morguard North American Residential Real Estate Investment Trust
17.17
-2.83%
 
HOM-UN.TO BSR Real Estate Investment Trust
17.98
-2.44%
 
HOM-U.TO BSR Real Estate Investment Trust
12.58
-2.86%
 
MHC-UN.TO Flagship Communities Real Estate Investment Trust
21.49
-0.05%
 
NRR-UN.TO Northview Residential REIT
14.70
+1.45%