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

Toronto - Delayed Quote CAD

Russell Investments Global Infrastructure ETF (RIIN.TO)

21.57
+0.09
+(0.42%)
At close: May 2 at 3:59:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 202521.6321.6321.5721.5721.572,972
May 1, 202521.5321.5321.4721.4821.48530
Apr 30, 202521.5521.5521.3221.4321.433,086
Apr 29, 202521.5121.5621.5121.5321.532,429
Apr 28, 202521.5021.5021.5021.5021.50273
Apr 25, 202521.5021.5021.3321.4121.411,938
Apr 24, 202521.2521.3821.2521.3721.371,004
Apr 23, 202521.2321.2921.1321.2321.238,230
Apr 22, 2025 0.077 Dividend
Apr 22, 202521.0621.2121.0621.1421.14633
Apr 21, 202520.8420.8420.7720.8620.78455
Apr 17, 202521.2321.2421.1121.1121.03587
Apr 16, 202521.0421.1320.9720.9420.866,559
Apr 15, 202521.0121.1421.0121.0520.978,636
Apr 14, 202520.8320.9420.8320.8420.761,229
Apr 11, 202520.6220.6220.6220.5920.51404
Apr 10, 202520.5020.6120.3620.3520.278,033
Apr 9, 202520.1620.6220.1620.6220.546,679
Apr 8, 202520.2720.2720.0119.8319.761,006
Apr 7, 202519.8719.8719.8720.0219.95749
Apr 4, 202521.1021.1020.3920.5120.432,500
Apr 3, 202521.7021.7021.7021.5221.44163
Apr 2, 202521.8521.8821.8521.9121.832,141
Apr 1, 202521.7021.7021.7021.7021.622,775
Mar 31, 202521.7421.7621.7421.7621.68741
Mar 28, 202521.5221.5221.5221.5821.501,867
Mar 27, 202521.4821.5521.4821.5121.431,715
Mar 26, 202521.4921.4921.4921.4921.41157
Mar 25, 202521.5421.5421.5421.5221.444,000
Mar 24, 202521.6621.6621.6621.6621.58-
Mar 21, 202521.6621.6621.6621.6621.58-
Mar 20, 2025 0.077 Dividend
Mar 20, 202521.6221.6221.6221.6621.585,700
Mar 19, 202521.7921.7921.5321.6821.522,576
Mar 18, 202521.6021.6021.6021.6021.44-
Mar 17, 202521.5621.5621.5321.6021.44438
Mar 14, 202521.2821.2821.2821.4721.31412
Mar 13, 202521.0421.1021.0321.1220.97677
Mar 12, 202521.0521.0821.0221.0820.933,100
Mar 11, 202521.2121.2121.2121.1320.98244
Mar 10, 202521.1321.1621.0621.2021.051,585
Mar 7, 202521.0621.0721.0521.0920.94809
Mar 6, 202520.8520.8520.7420.8020.655,450
Mar 5, 202521.2621.2621.2621.2121.06183
Mar 4, 202521.3021.4921.2821.4421.286,057
Mar 3, 202521.4621.4621.4121.4221.27774
Feb 28, 202521.1921.4621.1921.4621.304,600
Feb 27, 202521.2721.2721.2021.1921.043,187
Feb 26, 202521.3121.3321.1321.2521.102,298
Feb 25, 202521.0621.1020.9721.1220.972,000
Feb 24, 202521.0621.1321.0121.1020.953,205
Feb 21, 202521.0621.0621.0621.0620.91155
Feb 20, 2025 0.077 Dividend
Feb 20, 202521.0321.1721.0321.1721.024,778
Feb 19, 202521.2221.3021.2221.2921.061,900
Feb 18, 202521.2621.3021.2521.2521.021,830
Feb 14, 202521.2321.2321.2321.2321.00-
Feb 13, 202521.1921.2321.1821.2321.00700
Feb 12, 202521.2621.2621.2321.2521.02300
Feb 11, 202521.2221.2221.2221.2220.99-
Feb 10, 202521.2121.2721.2121.2220.9910,300
Feb 7, 202521.0821.1121.0821.0820.854,900
Feb 6, 202521.2521.2521.2521.2521.02-
Feb 5, 202521.2921.3121.2521.2521.021,100
Feb 4, 202521.0921.0921.0921.0620.83300
Feb 3, 202521.3521.3521.3521.3821.15300
Jan 31, 202521.3421.3721.2721.2721.045,600
Jan 30, 202521.3821.3821.3221.3221.096,800
Jan 29, 202521.2221.2221.1021.1120.884,800
Jan 28, 202521.1621.1621.0621.1120.88600
Jan 27, 202521.1321.1321.1321.1320.90200
Jan 24, 202521.3321.4021.3321.3821.156,500
Jan 23, 202521.3621.3821.3621.3821.151,300
Jan 22, 2025 0.077 Dividend
Jan 22, 202521.4621.4621.3721.3821.155,000
Jan 21, 202521.5021.6721.5021.6321.323,150
Jan 20, 202521.6021.6021.6021.6021.29-
Jan 17, 202521.6121.6121.5921.6021.294,400
Jan 16, 202521.2721.3321.2721.3321.025,600
Jan 15, 202521.0121.0121.0121.0120.71400
Jan 14, 202520.6720.8720.6720.8020.508,550
Jan 13, 202520.6620.6620.4620.6020.303,850
Jan 10, 202520.7720.8120.6320.6520.358,600
Jan 9, 202520.9720.9720.9720.9720.67200
Jan 8, 202520.7120.7120.7120.7120.41200
Jan 7, 202520.9220.9320.8520.8520.551,900
Jan 6, 202520.8920.9820.8320.8320.531,900
Jan 3, 202521.0521.0521.0121.0120.71400
Jan 2, 202520.9020.9320.7820.8420.542,000
Dec 31, 2024 0.5821 Dividend
Dec 31, 202421.1521.1521.1521.1520.85-
Dec 30, 202421.2521.2521.1421.1520.273,907
Dec 27, 202421.3721.3721.3421.3520.46900
Dec 24, 202421.2421.2421.2421.2420.36-
Dec 23, 202421.2421.2421.2421.2420.36100
Dec 20, 202420.9220.9220.9220.9220.05-
Dec 19, 202420.8720.9220.8720.9220.051,100
Dec 18, 202421.1721.1721.0321.0320.161,000
Dec 17, 202421.2621.2621.2521.2520.37630
Dec 16, 202421.2621.2721.2521.2720.391,176
Dec 13, 202421.3121.3121.3121.3120.43100
Dec 12, 202421.3121.3121.3121.3120.43100
Dec 11, 202421.4721.4721.4021.4020.51300
Dec 10, 202421.6221.6221.6221.6220.72-
Dec 9, 202421.6421.6421.6021.6220.721,250
Dec 6, 202421.7221.7721.7121.7720.876,010
Dec 5, 202421.8421.8521.8121.8120.91400
Dec 4, 202421.5721.5721.5721.5720.68100
Dec 3, 202421.6921.7521.6921.7120.818,900
Dec 2, 202421.7521.7521.6721.6720.778,723
Nov 29, 202421.8121.8121.7921.7920.89800
Nov 28, 202421.8922.0321.8421.8420.9312,900
Nov 27, 202421.8221.8321.8221.8320.921,900
Nov 26, 202421.7821.8021.7121.8020.904,100
Nov 25, 202421.6121.6421.6021.6420.74400
Nov 22, 202421.5821.6021.5821.6020.70800
Nov 21, 202421.3821.3821.3821.3820.49-
Nov 20, 2024 0.069 Dividend
Nov 20, 202421.3321.3821.3221.3820.49300
Nov 19, 202421.4821.5221.4821.5220.56720
Nov 18, 202421.1921.1921.1921.1920.25-
Nov 15, 202421.1921.1921.1921.1920.25100
Nov 14, 202421.0321.0321.0321.0320.09200
Nov 13, 202420.9520.9720.9420.9720.04750
Nov 12, 202421.1021.1020.9721.0220.08900
Nov 11, 202421.2221.2221.2221.2220.27324
Nov 8, 202421.1021.1021.1021.1020.16150
Nov 7, 202421.0221.0221.0221.0220.08100
Nov 6, 202421.0321.0321.0321.0320.09100
Nov 5, 202420.9120.9220.8920.9119.9817,300
Nov 4, 202420.8320.8320.7720.7719.84700
Nov 1, 202420.9320.9320.9320.9320.00100
Oct 31, 202421.0921.0921.0921.0920.15200
Oct 30, 202421.0321.0321.0321.0320.09100
Oct 29, 202421.1121.1121.1121.1120.17100
Oct 28, 202421.1421.1421.1421.1420.20-
Oct 25, 202421.1121.1421.1021.1420.20900
Oct 24, 202421.2121.2121.2021.2020.26200
Oct 23, 202421.1421.1421.1421.1420.20100
Oct 22, 2024 0.069 Dividend
Oct 22, 202421.2221.2421.2221.2220.271,986
Oct 21, 202421.4921.4921.4921.4920.47-
Oct 18, 202421.5121.5121.4921.4920.47400
Oct 17, 202421.4121.4221.4021.4120.39845
Oct 16, 202421.3221.4321.3221.4320.411,040
Oct 15, 202421.3221.3821.2821.2820.272,200
Oct 11, 202420.9221.1220.9221.1120.102,700
Oct 10, 202420.8920.8920.8920.8919.90-
Oct 9, 202420.8420.8920.8020.8919.901,000
Oct 8, 202420.7620.7920.7520.7919.801,200
Oct 7, 202420.9420.9420.8520.8819.894,700
Oct 4, 202420.8920.9820.8820.9719.9714,000
Oct 3, 202420.9120.9420.9020.9319.935,700
Oct 2, 202420.8720.8720.8720.8719.88100
Oct 1, 202420.9120.9520.9120.9419.941,000
Sep 30, 202420.8420.8920.8320.8519.861,900
Sep 27, 202421.0221.0420.9920.9919.99600
Sep 26, 202420.8720.8820.8320.8319.841,300
Sep 25, 202420.8520.8820.8020.8319.843,100
Sep 24, 202420.9421.0020.9420.9519.951,000
Sep 23, 202420.8720.9320.8720.9319.93800
Sep 20, 2024 0.069 Dividend
Sep 20, 202420.8120.8620.8120.8519.86900
Sep 19, 202420.9120.9220.8920.8919.839,000
Sep 18, 202421.0121.0120.9420.9419.88300
Sep 17, 202421.0821.1021.0721.0720.003,100
Sep 16, 202420.9921.0420.9521.0419.9775,600
Sep 13, 202420.8320.8520.8220.8519.791,239
Sep 12, 202420.6720.6720.6720.6719.62200
Sep 11, 202420.4820.5020.4820.5019.46300
Sep 10, 202420.4520.5220.3920.3919.362,200
Sep 9, 202420.3420.4720.3320.4719.4310,200
Sep 6, 202420.3920.4020.3720.3719.34500
Sep 5, 202420.4220.4220.4220.4219.38100
Sep 4, 202420.3720.4220.3120.3519.325,000
Sep 3, 202420.2720.3420.2720.2719.247,800
Aug 30, 202420.2320.2320.2320.2319.20100
Aug 29, 202420.1120.1320.1120.1319.11350
Aug 28, 202420.0520.0620.0520.0619.04200
Aug 27, 202420.0920.1120.0720.0719.051,000
Aug 26, 202420.2120.2220.2120.2219.19200
Aug 23, 202420.1520.1920.1220.1919.178,500
Aug 22, 202420.1120.1120.1120.1119.09-
Aug 21, 2024 0.069 Dividend
Aug 21, 202420.1820.1820.1120.1119.09600
Aug 20, 202420.2720.3020.2120.2119.127,800
Aug 19, 202420.3720.3720.3120.3119.21913
Aug 16, 202420.1520.1520.1520.1519.06220
Aug 15, 202420.1020.2020.1020.1719.08525
Aug 14, 202420.1020.1320.1020.1119.021,150
Aug 13, 202419.9319.9519.9319.9518.87200
Aug 12, 202419.8019.8019.8019.8018.73300
Aug 9, 202419.8119.8119.8119.8118.74-
Aug 8, 202419.8119.8119.8119.8118.74300
Aug 7, 202419.8019.8019.8019.8018.73378
Aug 6, 202419.7519.7519.7519.7518.68300
Aug 2, 202420.1920.2019.9219.9518.875,000
Aug 1, 202420.0020.0920.0020.0919.017,000
Jul 31, 202419.9319.9319.9319.9318.85-
Jul 30, 202419.9319.9319.9319.9318.85-
Jul 29, 202419.9019.9319.9019.9318.851,000
Jul 26, 202419.8019.8219.7919.8218.755,500
Jul 25, 202419.8119.8219.8019.8218.758,100
Jul 24, 202419.8319.8319.8319.8318.761,100
Jul 23, 202419.8519.8519.8519.8518.78200
Jul 22, 2024 0.069 Dividend
Jul 22, 202419.7819.9319.7819.9318.8516,705
Jul 19, 202419.8319.8319.8319.8318.69-
Jul 18, 202419.8319.8319.8319.8318.69300
Jul 17, 202419.7819.7819.7819.7818.65300
Jul 16, 202419.6719.6819.6719.6818.555,100
Jul 15, 202419.6719.6719.6719.6718.54100
Jul 12, 202419.8119.8119.8119.8118.68100
Jul 11, 202419.5519.5519.5519.5518.43100
Jul 10, 202419.2919.3319.2919.3318.22400
Jul 9, 202419.2419.2419.1719.1718.07400
Jul 8, 202419.1819.1819.1819.1818.08600
Jul 5, 202419.2119.2119.2119.2118.11300
Jul 4, 202419.2219.2219.2219.2218.12-
Jul 3, 202419.1419.2219.1419.2218.12891
Jul 2, 202419.0019.0319.0019.0317.941,855
Jun 28, 202419.1219.1219.1219.1218.02-
Jun 27, 202419.1019.1219.1019.1218.02600
Jun 26, 202419.1519.1519.1519.1518.05-
Jun 25, 202419.1419.1519.1419.1518.05800
Jun 24, 202419.1919.1919.1919.1918.09600
Jun 21, 202419.0319.1419.0219.1418.043,480
Jun 20, 2024 0.069 Dividend
Jun 20, 202419.1319.1518.9819.1418.049,525
Jun 19, 202419.1719.1719.1719.1718.013,700
Jun 18, 202419.0619.1119.0319.1117.95900
Jun 17, 202418.9419.0918.9419.0917.931,000
Jun 14, 202419.3419.3419.3419.3418.17-
Jun 13, 202419.2619.3419.2619.3418.172,300
Jun 12, 202419.2619.2619.2619.2618.09300
Jun 11, 202419.2219.2219.2219.2218.05300
Jun 10, 202419.2719.2719.2719.2718.10-
Jun 7, 202419.5019.5019.2719.2718.107,830
Jun 6, 202419.7019.7019.6219.6518.462,600
Jun 5, 202419.5919.6619.5019.5018.321,500
Jun 4, 202419.6219.6219.6219.6218.43348
Jun 3, 202419.5119.5119.5119.5118.33300
May 31, 202419.5619.5619.5619.5618.372,700
May 30, 202419.4019.4019.4019.4018.22100
May 29, 202419.1719.1719.1619.1618.00600
May 28, 202419.3919.4319.3619.3818.201,800
May 27, 202419.1019.4618.8919.4618.28400
May 24, 202419.3919.4819.3919.4818.30721
May 23, 202419.5319.5319.5319.5318.34300
May 22, 202419.6919.6919.6819.6818.492,000
May 21, 2024 0.069 Dividend
May 21, 202419.7119.7819.7119.7818.581,720
May 17, 202419.7219.8419.7219.8418.572,000
May 16, 202419.8019.8019.8019.8018.53-
May 15, 202419.7519.8019.7519.8018.53400
May 14, 202419.6719.6719.6719.6718.41-
May 13, 202419.6619.6719.6519.6718.41700
May 10, 202419.6319.6319.6319.6318.37300
May 9, 202419.3719.3719.3719.3718.13-
May 8, 202419.3719.3719.3719.3718.13-
May 7, 202419.2019.3719.2019.3718.13700
May 6, 202419.1319.1519.1219.1517.932,500
May 3, 202419.0719.0719.0719.0717.85-
May 2, 202419.0419.0719.0419.0717.85500

Related Tickers