Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Russell Investments Fixed Income ETF (RIFI.TO)

17.91
+0.03
+(0.17%)
At close: April 29 at 3:59:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 202517.9117.9117.9117.9117.91-
May 1, 202517.9117.9117.9117.9117.91-
Apr 30, 202517.9117.9117.9117.9117.91-
Apr 29, 202517.8517.9117.8417.9117.91833
Apr 28, 202517.8317.8317.8317.8317.83-
Apr 25, 202517.8217.8317.8217.8317.83666
Apr 24, 202517.7917.7917.7717.7817.78807
Apr 23, 202517.7317.7317.7317.7317.73-
Apr 22, 2025 0.06 Dividend
Apr 22, 202517.7317.7317.7317.7317.733,973
Apr 21, 202517.6617.6617.6617.6617.60-
Apr 17, 202517.6617.6617.6617.6617.60-
Apr 16, 202517.6617.6617.6617.6617.60-
Apr 15, 202517.6617.6617.6617.6617.60-
Apr 14, 202517.6617.6617.6617.6617.60-
Apr 11, 202517.6417.6417.6317.6617.609,800
Apr 10, 202517.7817.7817.7817.7417.683,222
Apr 9, 202517.7217.7217.7117.7317.6724,060
Apr 8, 202517.8417.9117.8417.8917.83918,763
Apr 7, 202517.9517.9517.9517.9317.873,698
Apr 4, 202518.1418.1418.1418.1418.08314
Apr 3, 202518.1718.1718.1718.1718.11-
Apr 2, 202518.1718.1718.1718.1718.11167
Apr 1, 202518.0518.0518.0518.0517.99-
Mar 31, 202518.0518.0518.0518.0517.99-
Mar 28, 202518.0518.0518.0518.0517.99-
Mar 27, 202518.0518.0518.0518.0517.99-
Mar 26, 202518.0518.0518.0518.0517.99-
Mar 25, 202518.1018.1118.0318.0517.997,700
Mar 24, 202518.1118.1118.1118.1118.05-
Mar 21, 202518.1118.1118.1118.1118.05-
Mar 20, 2025 0.06 Dividend
Mar 20, 202518.0918.1218.0918.1118.058,100
Mar 19, 202518.0918.1418.0918.1518.03651
Mar 18, 202518.0818.0818.0818.1218.00500
Mar 17, 202518.1118.1118.1118.1318.01375
Mar 14, 202518.1418.1418.1418.1418.02-
Mar 13, 202518.1418.1418.1418.1418.02-
Mar 12, 202518.1418.1418.1418.1418.02-
Mar 11, 202518.2318.2318.2018.1418.02731
Mar 10, 202518.3218.3218.3218.2018.081,000
Mar 7, 202518.0718.0718.0718.0717.95-
Mar 6, 202518.1018.1018.1018.0717.952,800
Mar 5, 202518.2518.2518.2218.2218.10642
Mar 4, 202518.4718.4718.3618.3218.20935
Mar 3, 202517.9617.9617.9617.9617.84-
Feb 28, 202517.9617.9617.9617.9617.84-
Feb 27, 202517.9617.9617.9617.9617.84-
Feb 26, 202517.9617.9617.9617.9617.84-
Feb 25, 202517.9617.9617.9617.9617.84-
Feb 24, 202517.9617.9617.9617.9617.84-
Feb 21, 202517.9617.9617.9617.9617.84-
Feb 20, 2025 0.06 Dividend
Feb 20, 202517.9517.9517.9517.9617.84823
Feb 19, 202518.0118.0118.0118.0117.83300
Feb 18, 202518.0218.0218.0118.0517.872,100
Feb 14, 202518.0618.0618.0618.0617.88-
Feb 13, 202518.0618.0618.0618.0617.88-
Feb 12, 202518.0218.0218.0118.0617.881,000
Feb 11, 202518.1418.1418.1218.1617.98800
Feb 10, 202518.2218.2218.1918.2018.021,500
Feb 7, 202518.2018.2018.2018.2018.02100
Feb 6, 202518.3218.3218.3218.3218.14-
Feb 5, 202518.2918.3018.2918.3218.142,600
Feb 4, 202518.2618.2618.2618.2718.09200
Feb 3, 202518.3418.3418.2218.2518.07800
Jan 31, 202518.1618.1618.1618.1617.98300
Jan 30, 202517.9917.9917.9917.9917.81-
Jan 29, 202517.9917.9917.9917.9917.81-
Jan 28, 202518.0018.0017.9917.9917.812,900
Jan 27, 202518.0118.0118.0118.0117.83600
Jan 24, 202517.9317.9317.9317.9317.75-
Jan 23, 202517.9317.9317.9317.9317.75-
Jan 22, 2025 0.06 Dividend
Jan 22, 202517.9317.9317.9317.9317.75100
Jan 21, 202517.8117.8117.8117.8117.57-
Jan 20, 202517.8117.8117.8117.8117.57100
Jan 17, 202517.9517.9517.9417.9417.70600
Jan 16, 202517.7917.7917.7917.7917.55-
Jan 15, 202517.7917.7917.7917.7917.55600
Jan 14, 202517.6717.6717.6617.6617.42900
Jan 13, 202517.7817.7817.7817.7817.54-
Jan 10, 202517.8517.8517.7817.7817.541,200
Jan 9, 202517.9117.9117.9117.9117.67100
Jan 8, 202517.9217.9217.9217.9217.68300
Jan 7, 202517.9317.9317.9317.9317.69100
Jan 6, 202518.0318.0318.0318.0317.79100
Jan 3, 202518.0218.0218.0218.0217.78-
Jan 2, 202518.0218.0218.0218.0217.78-
Dec 31, 2024 0.06 Dividend
Dec 31, 202418.0218.0218.0218.0217.78-
Dec 30, 202418.0018.0218.0018.0217.721,600
Dec 27, 202418.0218.0218.0218.0217.724,900
Dec 24, 202417.9217.9217.9217.9217.62-
Dec 23, 202417.9217.9217.9217.9217.62-
Dec 20, 202417.9217.9217.9217.9217.62-
Dec 19, 202417.9217.9217.9217.9217.62200
Dec 18, 202418.2618.2618.2618.2617.96-
Dec 17, 202418.2618.2618.2618.2617.96-
Dec 16, 202418.2618.2618.2618.2617.96-
Dec 13, 202418.2618.2618.2618.2617.96-
Dec 12, 202418.2618.2618.2618.2617.96-
Dec 11, 202418.2618.2618.2618.2617.96-
Dec 10, 202418.2618.2618.2618.2617.96-
Dec 9, 202418.3918.3918.2518.2617.966,600
Dec 6, 202418.2318.2318.2318.2317.93-
Dec 5, 202418.2218.2318.2218.2317.93400
Dec 4, 202418.2218.2218.2218.2217.92100
Dec 3, 202418.2118.2118.2118.2117.91-
Dec 2, 202418.2118.2118.2118.2117.91-
Nov 29, 202418.2118.2118.2118.2117.91100
Nov 28, 202418.0218.0218.0218.0217.72-
Nov 27, 202418.0018.0217.9918.0217.726,400
Nov 26, 202417.8917.8917.8917.8917.59-
Nov 25, 202417.8917.8917.8917.8917.59300
Nov 22, 202417.7017.7417.7017.7417.452,300
Nov 21, 202417.7217.7217.7217.7217.43400
Nov 20, 2024 0.06 Dividend
Nov 20, 202417.8317.8317.8317.8317.53100
Nov 19, 202417.9717.9717.9417.9417.582,300
Nov 18, 202418.0918.0918.0918.0917.73-
Nov 15, 202418.0918.0918.0918.0917.73-
Nov 14, 202418.0918.0918.0918.0917.73-
Nov 13, 202418.0918.0918.0918.0917.73-
Nov 12, 202418.0918.0918.0918.0917.73-
Nov 11, 202418.0918.0918.0918.0917.73100
Nov 8, 202418.0418.0418.0418.0417.68-
Nov 7, 202418.0118.0418.0118.0417.68900
Nov 6, 202417.9117.9117.9117.9117.55300
Nov 5, 202417.9617.9617.9617.9617.60-
Nov 4, 202417.9617.9617.9617.9617.60200
Nov 1, 202417.8817.9217.8817.9217.562,600
Oct 31, 202417.9417.9417.9417.9417.58300
Oct 30, 202417.8117.8117.8117.8117.46-
Oct 29, 202417.8217.8217.8117.8117.46500
Oct 28, 202417.8517.8517.8517.8517.49100
Oct 25, 202417.8917.8917.8917.8917.53200
Oct 24, 202417.9117.9117.9117.9117.55-
Oct 23, 202417.9117.9117.9117.9117.55-
Oct 22, 2024 0.06 Dividend
Oct 22, 202417.9017.9117.9017.9117.55400
Oct 21, 202418.0318.0318.0318.0317.61-
Oct 18, 202418.0318.0318.0318.0317.61-
Oct 17, 202418.0318.0318.0318.0317.61100
Oct 16, 202418.0618.0618.0618.0617.64600
Oct 15, 202417.9317.9317.9317.9317.51-
Oct 11, 202417.9317.9417.9317.9317.511,700
Oct 10, 202418.0018.0018.0018.0017.58-
Oct 9, 202418.0018.0018.0018.0017.58200
Oct 8, 202417.9017.9017.9017.9017.49-
Oct 7, 202417.8517.9017.8217.9017.49500
Oct 4, 202417.9617.9617.9217.9217.51300
Oct 3, 202418.1418.1418.1418.1417.72-
Oct 2, 202418.1418.1418.1418.1417.72-
Oct 1, 202418.1418.1418.1418.1417.72-
Sep 30, 202418.1418.1418.1418.1417.72-
Sep 27, 202418.1418.1418.1418.1417.72100
Sep 26, 202418.1018.1118.1018.1117.69200
Sep 25, 202418.1018.1018.1018.1017.68100
Sep 24, 202418.0918.0918.0918.0917.67-
Sep 23, 202418.0918.0918.0918.0917.67-
Sep 20, 2024 0.06 Dividend
Sep 20, 202418.0918.0918.0918.0917.67100
Sep 19, 202418.1518.1618.1518.1617.68800
Sep 18, 202418.2118.2118.2118.2117.73-
Sep 17, 202418.2118.2118.2118.2117.73-
Sep 16, 202418.2118.2118.2118.2117.73-
Sep 13, 202418.2118.2118.2118.2117.73100
Sep 12, 202418.2018.2018.2018.2017.72-
Sep 11, 202418.2318.2318.2018.2017.72400
Sep 10, 202418.1918.1918.1918.1917.71200
Sep 9, 202417.9718.1717.9718.1717.69217
Sep 6, 202417.9918.1317.9918.1317.65340
Sep 5, 202418.1118.1118.1018.1017.62500
Sep 4, 202418.0518.0818.0418.0817.60700
Sep 3, 202417.9917.9917.9917.9917.52100
Aug 30, 202417.9617.9617.9617.9617.49-
Aug 29, 202417.9617.9717.9417.9617.493,421
Aug 28, 202418.0218.0218.0218.0217.54-
Aug 27, 202418.0018.0218.0018.0217.54700
Aug 26, 202418.0918.0918.0918.0917.61-
Aug 23, 202418.0918.0918.0918.0917.61-
Aug 22, 202418.0918.0918.0918.0917.61-
Aug 21, 2024 0.06 Dividend
Aug 21, 202418.0918.0918.0918.0917.61-
Aug 20, 202418.0718.0918.0718.0917.557,300
Aug 19, 202418.0718.0718.0718.0717.53300
Aug 16, 202418.0518.0518.0518.0517.52-
Aug 15, 202418.0518.0518.0518.0517.52-
Aug 14, 202418.0518.0518.0518.0517.52-
Aug 13, 202418.0518.0518.0518.0517.52200
Aug 12, 202418.0118.0118.0018.0017.47700
Aug 9, 202417.8917.8917.8917.8917.36-
Aug 8, 202417.9017.9017.8917.8917.36300
Aug 7, 202417.8817.8817.8817.8817.35100
Aug 6, 202418.1918.1918.1918.1917.65-
Aug 2, 202418.0918.1918.0818.1917.656,900
Aug 1, 202417.8517.8517.8517.8517.32-
Jul 31, 202417.8517.8517.8517.8517.32200
Jul 30, 202417.6617.6617.6617.6617.14-
Jul 29, 202417.6617.6617.6617.6617.14-
Jul 26, 202417.6617.6617.6617.6617.14-
Jul 25, 202417.6717.6917.6617.6617.141,100
Jul 24, 202417.6817.6817.6417.6417.12200
Jul 23, 202417.6517.6517.6417.6417.12400
Jul 22, 2024 0.06 Dividend
Jul 22, 202417.6817.6817.6817.6817.16-
Jul 19, 202417.6817.6917.6717.6817.105,800
Jul 18, 202417.7117.7117.7117.7117.13-
Jul 17, 202417.7117.7117.7117.7117.13-
Jul 16, 202417.7217.7217.7117.7117.132,100
Jul 15, 202417.6717.6717.6717.6717.09-
Jul 12, 202417.6717.6717.6717.6717.09-
Jul 11, 202417.6917.6917.6717.6717.092,400
Jul 10, 202417.5917.5917.5917.5917.01-
Jul 9, 202417.5917.5917.5817.5917.0129,600
Jul 8, 202417.6217.6217.5917.6017.0230,728
Jul 5, 202417.5617.5617.5617.5616.981,900
Jul 4, 202417.4217.4217.4217.4216.85-
Jul 3, 202417.4217.4217.4217.4216.85-
Jul 2, 202417.7217.7317.4217.4216.85300
Jun 28, 202417.5317.5317.5317.5316.95-
Jun 27, 202417.5517.5517.5317.5316.958,441
Jun 26, 202417.5817.5817.4317.5216.9413,824
Jun 25, 202417.6517.7117.6417.7117.133,300
Jun 24, 202417.6917.6917.6817.6817.1022,200
Jun 21, 202417.7017.7017.6917.6917.1119,400
Jun 20, 2024 0.06 Dividend
Jun 20, 202417.7017.7017.7017.7017.12100
Jun 19, 202417.7717.7717.7217.7217.0810,600
Jun 18, 202417.8217.8617.8217.8617.21300
Jun 17, 202417.7417.7417.7417.7417.10200
Jun 14, 202417.8117.8117.8117.8117.17300
Jun 13, 202417.7717.8117.7717.8117.172,200
Jun 12, 202417.6817.6817.6817.6817.04100
Jun 11, 202417.6417.6417.6417.6417.001,900
Jun 10, 202417.6917.6917.6917.6917.05-
Jun 7, 202417.6917.6917.6917.6917.05-
Jun 6, 202417.6917.6917.6917.6917.051,200
Jun 5, 202417.7117.7117.7117.7117.07700
Jun 4, 202417.6817.6817.6817.6817.04400
Jun 3, 202417.4517.5417.4517.5316.901,700
May 31, 202417.4217.4217.4217.4216.79203
May 30, 202417.3217.3217.3117.3116.683,500
May 29, 202417.2817.2817.2817.2816.65200
May 28, 202417.3517.3517.3517.3516.72181
May 27, 202417.3817.3817.3417.3616.735,401
May 24, 202417.4017.4117.3917.3916.7624,000
May 23, 202417.4317.4317.4117.4116.78135,500
May 22, 202417.4617.4617.4517.4516.8246,300
May 21, 2024 0.06 Dividend
May 21, 202417.5317.5317.5317.5316.902,006
May 17, 202417.4417.4417.4417.4416.75-
May 16, 202417.4417.4417.4417.4416.75-
May 15, 202417.4417.4417.4417.4416.75-
May 14, 202417.4417.4417.4417.4416.75100
May 13, 202417.4217.4217.4117.4116.72700
May 10, 202417.5117.5117.5117.5116.82-
May 9, 202417.5117.5117.5117.5116.82-
May 8, 202417.5117.5117.5117.5116.82-
May 7, 202417.5117.5117.5117.5116.82100
May 6, 202417.4317.4317.4317.4316.74-
May 3, 202417.4317.4317.4317.4316.74100
May 2, 202417.2117.2117.2117.2116.53-

Related Tickers