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

RioCan Real Estate Investment Trust (REI-UN.TO)

Compare
18.62
+0.06
+(0.32%)
As of 10:20:55 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202518.5718.6718.3818.6218.6240,351
Mar 11, 202518.5118.6418.2818.5618.56876,178
Mar 10, 202519.1619.2518.5118.5418.541,069,055
Mar 7, 202519.2219.4019.1519.2519.25361,680
Mar 6, 202519.1419.2819.0219.2219.22329,413
Mar 5, 202519.0919.2619.0219.2319.23663,976
Mar 4, 202519.1919.3218.7519.2019.20811,562
Mar 3, 202519.2819.6219.2619.3319.33573,151
Feb 28, 2025 0.10 Dividend
Feb 28, 202519.4319.5019.2519.3919.39551,495
Feb 27, 202520.0020.0619.4919.5119.41779,031
Feb 26, 202519.8520.0819.8320.0519.95391,061
Feb 25, 202519.5120.0819.5119.9419.841,292,078
Feb 24, 202519.2919.6619.2819.5619.46853,470
Feb 21, 202519.4519.5519.2419.4119.31776,866
Feb 20, 202519.5019.5619.2019.4119.31904,328
Feb 19, 202519.1019.5618.8619.5519.45805,423
Feb 18, 202518.6918.9818.6818.8818.79427,089
Feb 14, 202518.9119.0518.7518.7718.68561,926
Feb 13, 202518.7219.0118.4718.8618.77748,632
Feb 12, 202518.5118.6018.4418.5018.41295,281
Feb 11, 202518.7018.7018.5218.5718.48258,801
Feb 10, 202518.7118.8018.5818.6918.60285,011
Feb 7, 202518.7818.8318.5918.7318.64309,744
Feb 6, 202518.9319.0018.7818.8318.74322,038
Feb 5, 202518.2918.9618.2918.9318.84786,274
Feb 4, 202518.2018.3718.1618.2418.15797,451
Feb 3, 202517.9518.2817.7218.1718.081,161,573
Jan 31, 2025 0.09 Dividend
Jan 31, 202518.4918.7418.4118.4818.39656,097
Jan 30, 202518.5818.7518.3618.6518.47633,344
Jan 29, 202518.5418.6918.2218.3018.12494,275
Jan 28, 202518.7518.9218.5618.5918.41525,045
Jan 27, 202518.2918.8218.2918.7918.60916,921
Jan 24, 202518.2418.3518.1518.3318.15281,177
Jan 23, 202518.1518.3118.0818.2618.08759,487
Jan 22, 202518.3218.3918.1018.1918.01497,709
Jan 21, 202518.4318.4518.2418.3118.13460,378
Jan 20, 202518.2718.4218.2318.3618.18314,413
Jan 17, 202518.5018.5718.2518.3018.12678,878
Jan 16, 202518.5118.6118.4218.4418.26578,240
Jan 15, 202518.5018.8218.5018.6118.431,023,260
Jan 14, 202518.3018.4118.2018.3418.16601,204
Jan 13, 202518.3718.5018.3018.3118.13785,841
Jan 10, 202518.6518.6718.3518.4118.23684,959
Jan 9, 202518.5318.7218.5318.6618.48446,176
Jan 8, 202518.4418.6218.1918.5918.41846,159
Jan 7, 202518.5218.7118.3618.4518.27566,977
Jan 6, 202518.6018.6818.4118.5618.38614,330
Jan 3, 202518.4018.7018.4018.5518.37616,094
Jan 2, 202518.2918.5118.2918.4318.25743,595
Dec 31, 2024 0.09 Dividend
Dec 31, 202418.1018.3518.0918.2818.10687,702
Dec 30, 202418.3018.3418.0518.0617.79755,479
Dec 27, 202418.2018.4818.2018.3518.08374,143
Dec 24, 202418.2518.3918.2218.3718.10140,264
Dec 23, 202418.3218.4118.1118.2517.98798,403
Dec 20, 202417.9918.5417.9718.4518.172,118,064
Dec 19, 202418.4318.7918.0218.0217.751,289,296
Dec 18, 202418.8619.0418.4018.4318.151,085,190
Dec 17, 202418.1618.7218.1018.6418.361,280,833
Dec 16, 202418.2518.4718.2418.2517.98447,406
Dec 13, 202418.4618.5018.2318.3218.051,210,394
Dec 12, 202418.4118.6918.3118.4618.18792,447
Dec 11, 202418.3018.5318.2518.3918.12983,636
Dec 10, 202418.4418.4418.1718.2818.011,137,849
Dec 9, 202418.5818.7218.3718.4218.14761,634
Dec 6, 202418.7618.8218.5218.6218.34573,288
Dec 5, 202418.9618.9718.6918.7518.47853,608
Dec 4, 202418.8318.9718.7318.9318.65559,294
Dec 3, 202418.8418.9918.7318.8218.54898,953
Dec 2, 202419.0019.0818.8718.9418.66881,072
Nov 29, 2024 0.09 Dividend
Nov 29, 202418.7519.0518.7219.0118.73653,349
Nov 28, 202418.7418.9218.7318.8118.44243,635
Nov 27, 202418.6518.9118.6318.7318.36573,453
Nov 26, 202419.2819.4218.4918.6818.311,415,524
Nov 25, 202419.0919.4919.0519.2418.861,256,259
Nov 22, 202419.0219.2118.9118.9218.55784,368
Nov 21, 202418.8519.2518.8219.0818.70782,941
Nov 20, 202418.9418.9918.7618.8218.45479,939
Nov 19, 202418.9819.0718.8718.9418.57436,512
Nov 18, 202419.0119.2219.0119.0818.70482,790
Nov 15, 202419.0719.1118.9419.0018.62499,908
Nov 14, 202419.1019.2218.9419.1018.72409,845
Nov 13, 202418.8919.2018.7819.1018.72586,534
Nov 12, 202419.1519.1818.8218.9718.59588,392
Nov 11, 202418.9319.1518.8718.9718.59327,701
Nov 8, 202419.2119.2318.9018.9418.57373,214
Nov 7, 202418.7419.1618.7419.1418.76714,120
Nov 6, 202419.1019.1818.7018.8218.45907,552
Nov 5, 202419.0019.1818.8319.0218.64442,282
Nov 4, 202418.7519.0118.6718.9718.59304,467
Nov 1, 202419.1219.2118.6618.7518.38638,413
Oct 31, 2024 0.09 Dividend
Oct 31, 202419.1319.2618.9819.0018.62946,673
Oct 30, 202419.1519.3019.0719.1818.71558,032
Oct 29, 202419.3719.3919.1119.1818.71574,664
Oct 28, 202419.3419.6019.3419.4218.94430,025
Oct 25, 202419.6919.7519.3119.3318.86663,669
Oct 24, 202419.6819.7619.5219.7119.23365,155
Oct 23, 202419.8319.9319.6419.6819.20417,718
Oct 22, 202419.5519.9219.5519.8419.35394,792
Oct 21, 202419.8219.8319.5219.6019.12439,809
Oct 18, 202419.9720.0719.8019.8019.31364,826
Oct 17, 202419.7719.9819.6319.9419.45565,620
Oct 16, 202419.7419.9819.6819.8019.31542,921
Oct 15, 202419.4119.7519.3719.7519.27536,653
Oct 11, 202419.3719.5919.3719.4318.95292,127
Oct 10, 202419.3919.3919.1919.3218.85431,050
Oct 9, 202419.4419.6219.4019.4218.94480,934
Oct 8, 202419.7419.7919.4019.4418.96897,168
Oct 7, 202419.8219.8219.6619.8119.32326,972
Oct 4, 202419.7319.9919.6619.9119.42608,648
Oct 3, 202419.9420.0719.5719.8319.341,095,004
Oct 2, 202420.3920.5020.2120.2419.74383,564
Oct 1, 202420.3920.5520.3420.4319.93602,875
Sep 30, 202420.4920.5120.2120.3819.881,078,097
Sep 27, 2024 0.09 Dividend
Sep 27, 202420.4420.6420.2820.4619.961,307,975
Sep 26, 202420.3920.4720.2720.3419.75469,148
Sep 25, 202420.5020.5220.3120.3319.74533,333
Sep 24, 202420.4320.7320.4120.5519.95478,801
Sep 23, 202420.4720.6320.4220.5919.99418,866
Sep 20, 202420.4320.6420.3020.3819.791,742,916
Sep 19, 202420.5520.6220.3020.5619.96718,816
Sep 18, 202420.3020.5120.2120.4119.82513,117
Sep 17, 202420.4520.6620.3420.3619.77715,952
Sep 16, 202420.6020.6720.3520.4719.88910,646
Sep 13, 202419.9120.8319.9020.6520.052,315,367
Sep 12, 202419.8520.0619.8119.8819.30556,255
Sep 11, 202419.5219.9119.3419.8619.281,303,174
Sep 10, 202419.4419.6519.3219.6519.08756,253
Sep 9, 202419.3019.4618.9419.3918.83898,584
Sep 6, 202419.4419.5019.0619.2418.68738,117
Sep 5, 202419.3519.5619.2219.3318.771,530,825
Sep 4, 202418.5719.3518.5619.3518.791,999,428
Sep 3, 202418.5018.6918.3218.6818.141,369,320
Aug 30, 2024 0.09 Dividend
Aug 30, 202418.7019.1018.5718.6518.1113,888,175
Aug 29, 202419.0919.0918.7418.8218.191,285,175
Aug 28, 202419.0719.1818.8719.1418.491,088,105
Aug 27, 202418.7419.1718.6119.1118.471,164,548
Aug 26, 202418.4918.8218.3818.7718.14693,193
Aug 23, 202418.1018.4818.0618.4717.85666,449
Aug 22, 202418.0318.1217.9118.0917.48749,930
Aug 21, 202417.8618.0317.8117.9917.38567,055
Aug 20, 202417.8117.9517.7017.8617.26549,285
Aug 19, 202417.7417.8617.6817.7917.19364,742
Aug 16, 202417.6617.6917.5417.6717.07572,077
Aug 15, 202417.5617.7817.4917.7017.10643,272
Aug 14, 202417.5517.5517.3117.5516.96558,461
Aug 13, 202417.5517.5717.2417.5016.91839,836
Aug 12, 202417.5517.5517.2817.5116.92652,085
Aug 9, 202417.5217.5617.2317.5316.94519,259
Aug 8, 202417.3717.5917.3417.4716.88648,653
Aug 7, 202417.8417.9017.4217.4216.83931,650
Aug 6, 202417.1717.7617.0517.7417.14824,131
Aug 2, 202417.6617.8217.4617.6517.05772,993
Aug 1, 202417.9118.0617.7617.8817.28687,342
Jul 31, 2024 0.09 Dividend
Jul 31, 202418.1618.2417.8717.8817.28957,892
Jul 30, 202418.0818.2217.9418.1817.48737,597
Jul 29, 202418.1918.1917.9518.0817.38270,425
Jul 26, 202418.0818.1618.0318.0917.39480,810
Jul 25, 202417.9718.1917.9417.9917.29384,254
Jul 24, 202417.9518.2717.9417.9517.26752,203
Jul 23, 202417.9018.0517.7518.0417.34411,251
Jul 22, 202417.6917.9517.6317.8617.17541,953
Jul 19, 202417.5517.6317.4417.6216.94385,503
Jul 18, 202417.7517.8917.4817.6516.97853,376
Jul 17, 202417.6317.8817.5917.7917.10417,741
Jul 16, 202417.7117.7717.5617.7717.08404,455
Jul 15, 202417.5717.8017.5117.7017.02442,681
Jul 12, 202417.3317.6017.3317.5716.89630,417
Jul 11, 202417.0317.4317.0217.3516.68978,958
Jul 10, 202416.9817.0316.8216.9716.31451,028
Jul 9, 202417.0417.0416.8316.9016.25526,595
Jul 8, 202416.7717.0916.7217.0616.40559,303
Jul 5, 202417.1617.1616.7516.7616.11849,604
Jul 4, 202417.0017.1416.9117.0816.42184,194
Jul 3, 202417.0017.2117.0017.0416.38421,319
Jul 2, 202417.0017.0416.7716.9916.33795,351
Jun 28, 2024 0.09 Dividend
Jun 28, 202416.6316.9116.6316.8116.16839,337
Jun 27, 202416.3116.6116.3116.5615.83807,265
Jun 26, 202416.4016.5016.2616.2915.571,032,022
Jun 25, 202416.7616.7616.5616.5815.85933,918
Jun 24, 202416.3716.8116.3416.8016.06551,765
Jun 21, 202416.4516.4716.2716.3815.661,635,812
Jun 20, 202416.4416.5316.3316.4715.751,003,453
Jun 19, 202416.4316.4416.3516.4015.68329,326
Jun 18, 202416.4816.5916.4016.4415.72715,704
Jun 17, 202416.6516.7116.4616.5315.80727,239
Jun 14, 202416.7116.8116.6016.7015.96590,705
Jun 13, 202416.8317.0316.7816.8116.07666,266
Jun 12, 202416.8517.1316.8116.8116.07513,631
Jun 11, 202416.9416.9516.7416.8416.10790,911
Jun 10, 202417.0017.1516.9617.0016.25591,254
Jun 7, 202417.5017.5817.0317.0516.30837,873
Jun 6, 202417.5517.7217.4717.6216.84900,772
Jun 5, 202417.4217.6217.3717.5716.80581,149
Jun 4, 202417.3217.5017.2517.3716.61777,418
Jun 3, 202417.2717.4717.0717.4016.63991,652
May 31, 2024 0.09 Dividend
May 31, 202417.0517.3616.9317.2916.532,264,077
May 30, 202416.8617.0616.8617.0316.19647,472
May 29, 202417.0117.0716.7516.8215.99715,042
May 28, 202417.4717.4817.0617.0916.25826,371
May 27, 202417.4817.5017.4017.4616.60188,914
May 24, 202417.5217.5717.4317.4616.60338,843
May 23, 202417.5717.7117.4417.4616.60668,285
May 22, 202417.5617.7217.5117.6316.76632,222
May 21, 202417.4917.5517.4417.5516.69428,378
May 17, 202417.7217.7217.4617.5616.70822,843
May 16, 202417.8017.8317.6117.6716.80656,203
May 15, 202417.6717.9017.6217.7116.841,021,739
May 14, 202417.5717.6217.4217.5416.68645,538
May 13, 202417.6517.7717.5617.7316.86671,851
May 10, 202417.8017.8017.6217.7116.84378,435
May 9, 202417.5917.9017.5117.7816.91644,811
May 8, 202417.6517.8417.4217.6616.79737,772
May 7, 202418.0018.0217.6417.6416.77866,922
May 6, 202417.8818.0417.7318.0317.14539,750
May 3, 202417.8918.0517.7617.8416.96436,618
May 2, 202417.6118.0417.4917.6316.761,759,408
May 1, 202417.3717.4917.3017.4516.591,284,530
Apr 30, 202417.3717.5317.3317.4416.581,009,061
Apr 29, 2024 0.09 Dividend
Apr 29, 202417.4817.7017.3717.4816.62399,829
Apr 26, 202417.6517.6917.5217.5416.59332,809
Apr 25, 202417.6017.6017.3617.5416.59740,923
Apr 24, 202417.7617.8417.6717.7016.74445,975
Apr 23, 202417.9818.0717.8017.8316.86608,641
Apr 22, 202417.6817.9617.6817.9216.95727,633
Apr 19, 202417.6617.7717.5617.6516.69653,790
Apr 18, 202417.5317.7317.3817.7116.75682,136
Apr 17, 202417.5917.6517.4017.5316.58634,510
Apr 16, 202417.5617.6717.4517.5216.57615,784
Apr 15, 202417.9117.9817.5417.6516.69624,982
Apr 12, 202418.1118.1317.7117.8616.89730,900
Apr 11, 202418.3918.4118.1118.1417.161,735,846
Apr 10, 202418.6418.6818.1818.3517.351,088,912
Apr 9, 202418.5519.0218.4418.9017.881,109,658
Apr 8, 202418.3718.5118.1418.5017.50537,020
Apr 5, 202418.1018.3318.0418.2917.30612,220
Apr 4, 202418.1218.2417.9618.0917.11972,322
Apr 3, 202418.3018.3217.8617.8716.90901,434
Apr 2, 202418.3118.3918.2518.3217.33707,059
Apr 1, 202418.4418.4918.3118.4517.45694,473
Mar 28, 202418.4218.5818.3118.4717.471,188,347
Mar 27, 2024 0.09 Dividend
Mar 27, 202418.0718.5318.0718.3817.381,184,116
Mar 26, 202418.3718.4818.1518.2017.131,181,349
Mar 25, 202418.3018.4618.3018.3817.29843,854
Mar 22, 202418.6218.6718.3418.3617.28864,806
Mar 21, 202418.4718.7118.4418.6417.54814,150
Mar 20, 202417.9818.4417.9718.3817.29644,977
Mar 19, 202418.0118.2317.9818.0116.95364,436
Mar 18, 202417.8718.1017.8318.0616.99801,865
Mar 15, 202417.6317.9317.6217.8016.752,391,516
Mar 14, 202417.7917.8117.6117.6916.65588,504
Mar 13, 202418.0118.0617.7417.8416.79775,796
Mar 12, 202418.1418.1717.8818.0216.96631,323

Related Tickers

SRU-UN.TO SmartCentres Real Estate Investment Trust
25.33
+0.60%
 
CHP-UN.TO Choice Properties Real Estate Investment Trust
14.08
+1.08%
 
SGR-UN.TO Slate Grocery REIT
14.23
+0.42%
 
CRT-UN.TO CT Real Estate Investment Trust
14.64
+1.04%
 
PMZ-UN.TO Primaris Real Estate Investment Trust
15.13
+0.80%
 
PLZ-UN.TO Plaza Retail REIT
3.7600
+0.27%
 
FCR-UN.TO First Capital Real Estate Investment Trust
16.92
+0.06%
 
FCD-UN.TO Firm Capital Property Trust
5.91
+0.51%
 
SPG Simon Property Group, Inc.
166.23
+1.68%
 
O Realty Income Corporation
56.36
-0.63%