Riocan REIT (REI_u)

REI_u
🏛️ Canadá →
19.17
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 20.96 21.19 20.96 21.13 0.3M
2022-12-29 20.75 21.14 20.75 21.04 0.4M
2022-12-28 21.02 21.19 20.76 20.88 0.4M
2022-12-23 20.86 21.08 20.85 21.06 0.6M
2022-12-22 21.03 21.07 20.69 20.94 0.4M
2022-12-21 20.67 21.31 20.63 21.17 0.7M
2022-12-20 20.20 20.53 20.18 20.48 0.4M
2022-12-19 20.82 20.87 20.43 20.49 0.5M
2022-12-16 20.83 20.93 20.62 20.81 1.1M
2022-12-15 21.21 21.21 20.90 20.92 0.4M
2022-12-14 21.17 21.39 21.08 21.35 0.7M
2022-12-13 21.10 21.37 20.96 21.20 0.4M
2022-12-12 20.91 21.04 20.68 20.90 0.3M
2022-12-09 20.68 20.95 20.68 20.90 0.4M
2022-12-08 21.00 21.14 20.73 20.78 0.6M
2022-12-07 20.92 21.14 20.92 20.96 0.4M
2022-12-06 20.95 21.14 20.90 20.92 0.4M
2022-12-05 21.07 21.10 20.89 20.94 0.7M
2022-12-02 21.07 21.17 20.96 21.05 0.4M
2022-12-01 21.15 21.36 21.11 21.21 0.6M
2022-11-30 21.09 21.38 20.91 21.14 1.9M
2022-11-29 21.13 21.33 21.05 21.27 0.5M
2022-11-28 21.39 21.50 21.19 21.19 0.6M
2022-11-25 21.31 21.56 21.31 21.53 0.5M
2022-11-24 21.41 21.48 21.37 21.40 0.5M
2022-11-23 21.20 21.51 21.10 21.37 2.2M
2022-11-22 21.20 21.49 21.17 21.38 0.4M
2022-11-21 20.91 21.24 20.91 21.21 0.6M
2022-11-18 21.03 21.23 20.80 21.03 0.7M
2022-11-17 20.73 20.92 20.66 20.91 0.5M
2022-11-16 20.89 21.04 20.74 20.96 0.9M
2022-11-15 21.14 21.40 20.96 21.03 0.8M
2022-11-14 21.27 21.37 21.02 21.04 0.8M
2022-11-11 21.05 21.52 21.03 21.34 0.9M
2022-11-10 20.74 21.15 20.71 21.05 1.4M
2022-11-09 20.37 20.59 20.27 20.37 0.8M
2022-11-08 20.30 20.57 20.26 20.46 1.1M
2022-11-07 19.88 20.38 19.65 20.35 2.1M
2022-11-04 19.23 19.73 19.16 19.68 0.7M
2022-11-03 19.08 19.40 19.01 19.23 0.4M
2022-11-02 19.38 19.72 19.30 19.48 0.8M
2022-11-01 19.55 19.68 19.44 19.46 0.9M
2022-10-31 19.48 19.49 19.24 19.41 1.0M
2022-10-28 19.44 19.60 19.30 19.56 1.1M
2022-10-27 19.53 19.83 19.51 19.61 0.7M
2022-10-26 19.15 19.54 19.14 19.52 1.0M
2022-10-25 18.69 19.17 18.69 19.15 0.7M
2022-10-24 18.80 18.87 18.59 18.78 0.8M
2022-10-21 18.52 18.79 18.44 18.77 0.5M
2022-10-20 18.58 18.88 18.54 18.63 0.5M
2022-10-19 18.82 18.83 18.37 18.55 0.6M
2022-10-18 19.24 19.24 18.71 18.89 0.6M
2022-10-17 18.69 19.12 18.69 18.86 1.1M
2022-10-14 18.79 18.97 18.49 18.52 1.1M
2022-10-13 18.13 18.81 17.98 18.73 0.6M
2022-10-12 18.22 18.55 18.12 18.34 0.5M
2022-10-11 18.36 18.65 18.17 18.22 0.9M
2022-10-07 18.72 18.78 18.57 18.63 0.8M
2022-10-06 18.94 19.13 18.78 18.82 0.8M
2022-10-05 19.08 19.10 18.69 19.05 3.0M
2022-10-04 19.19 19.44 19.19 19.33 0.9M
2022-10-03 18.72 19.20 18.72 18.98 0.8M
2022-09-30 18.20 18.71 18.17 18.62 1.2M
2022-09-29 18.21 18.25 18.01 18.14 0.9M
2022-09-28 18.00 18.46 17.85 18.42 0.8M
2022-09-27 18.48 18.48 18.01 18.03 0.7M
2022-09-26 18.48 18.61 18.11 18.36 1.5M
2022-09-23 18.83 19.00 18.52 18.66 1.2M
2022-09-22 19.50 19.57 19.11 19.13 0.6M
2022-09-21 19.57 19.87 19.49 19.49 0.6M
2022-09-20 20.07 20.13 19.54 19.57 1.3M
2022-09-19 19.79 20.21 19.76 20.17 0.4M
2022-09-16 19.90 20.10 19.80 19.99 2.1M
2022-09-15 19.95 20.25 19.94 20.04 0.5M
2022-09-14 20.18 20.22 19.89 19.94 1.0M
2022-09-13 20.69 20.70 20.15 20.27 0.8M
2022-09-12 20.57 21.02 20.56 20.90 0.9M
2022-09-09 20.22 20.48 20.17 20.46 0.5M
2022-09-08 19.99 20.19 19.96 20.14 0.6M
2022-09-07 19.95 20.18 19.75 20.13 0.6M
2022-09-06 19.95 20.15 19.85 20.02 0.6M
2022-09-02 20.00 20.18 19.86 19.96 0.8M
2022-09-01 20.10 20.20 19.66 19.85 0.7M
2022-08-31 20.06 20.45 20.06 20.13 1.2M
2022-08-30 20.66 20.73 20.43 20.47 0.5M
2022-08-29 20.58 20.78 20.50 20.71 0.4M
2022-08-26 20.97 21.03 20.60 20.65 0.5M
2022-08-25 20.64 21.01 20.55 20.95 1.1M
2022-08-24 20.59 20.74 20.54 20.60 0.7M
2022-08-23 21.01 21.05 20.65 20.71 1.2M
2022-08-22 21.03 21.11 20.88 20.96 1.2M
2022-08-19 21.28 21.32 21.17 21.29 0.9M
2022-08-18 21.34 21.46 21.28 21.36 0.4M
2022-08-17 21.36 21.43 21.20 21.30 0.8M
2022-08-16 21.36 21.52 21.24 21.50 0.5M
2022-08-15 21.54 21.58 21.36 21.42 0.4M
2022-08-12 21.40 21.56 21.39 21.48 0.6M
2022-08-11 21.50 21.54 21.25 21.34 0.5M
2022-08-10 21.55 21.55 21.12 21.34 0.7M
2022-08-09 20.76 21.13 20.65 21.03 1.0M
2022-08-08 20.47 20.68 20.41 20.62 1.2M
2022-08-05 20.38 20.48 20.18 20.42 0.3M
2022-08-04 20.62 20.62 20.33 20.48 0.5M
2022-08-03 20.27 20.73 20.26 20.43 1.0M
2022-08-02 20.55 20.57 20.10 20.11 1.7M
2022-07-29 20.39 20.59 20.34 20.55 0.7M
2022-07-28 20.20 20.41 20.00 20.38 0.7M
2022-07-27 20.45 20.51 20.22 20.23 0.5M
2022-07-26 20.41 20.55 20.28 20.35 0.4M
2022-07-25 20.36 20.57 20.32 20.45 0.4M
2022-07-22 20.26 20.43 20.15 20.29 0.3M
2022-07-21 20.05 20.18 19.91 20.17 0.2M
2022-07-20 20.08 20.15 19.88 20.10 0.9M
2022-07-19 19.79 20.14 19.79 20.08 0.4M
2022-07-18 19.55 19.81 19.49 19.69 0.5M
2022-07-15 19.70 19.75 19.36 19.39 0.6M
2022-07-14 19.80 19.83 19.27 19.56 1.4M
2022-07-13 19.94 20.13 19.80 20.01 0.6M
2022-07-12 19.92 20.19 19.92 20.09 0.5M
2022-07-11 20.04 20.19 19.86 20.04 0.6M
2022-07-08 20.00 20.28 19.95 20.18 0.7M
2022-07-07 20.09 20.24 19.96 20.09 0.5M
2022-07-06 19.91 20.22 19.87 19.95 0.6M
2022-07-05 19.84 20.09 19.53 19.96 1.4M
2022-07-04 19.95 20.22 19.72 20.06 0.4M
2022-06-30 19.81 20.05 19.69 20.02 1.3M
2022-06-29 20.27 20.51 19.92 20.18 0.7M
2022-06-28 20.51 20.83 20.38 20.39 1.5M
2022-06-27 20.43 20.55 20.30 20.41 1.2M
2022-06-24 20.31 20.50 20.19 20.39 0.5M
2022-06-23 20.20 20.45 20.09 20.24 0.8M
2022-06-22 20.08 20.55 19.97 20.23 1.2M
2022-06-21 20.00 20.53 20.00 20.40 0.9M
2022-06-20 19.91 20.27 19.80 20.10 0.8M
2022-06-17 19.41 19.99 19.41 19.79 2.0M
2022-06-16 20.10 20.20 19.47 19.49 1.2M
2022-06-15 20.04 20.79 20.03 20.48 1.0M
2022-06-14 20.21 20.41 20.04 20.11 0.9M
2022-06-13 21.00 21.13 20.20 20.30 1.1M
2022-06-10 21.62 21.69 21.33 21.41 0.7M
2022-06-09 21.90 22.08 21.74 21.80 0.7M
2022-06-08 22.11 22.21 21.93 21.99 0.6M
2022-06-07 22.10 22.30 22.06 22.25 0.6M
2022-06-06 22.60 22.63 22.18 22.20 0.8M
2022-06-03 22.71 22.75 22.46 22.55 0.6M
2022-06-02 22.57 22.78 22.56 22.75 0.4M
2022-06-01 22.80 22.86 22.44 22.62 0.6M
2022-05-31 22.66 22.85 22.51 22.75 2.1M
2022-05-30 22.73 22.81 22.32 22.68 0.5M
2022-05-27 22.28 22.86 22.17 22.75 1.1M
2022-05-26 22.35 22.49 22.12 22.15 0.6M
2022-05-25 22.32 22.50 22.06 22.20 1.2M
2022-05-24 22.37 22.37 21.92 22.26 1.1M
2022-05-20 22.38 22.40 21.94 22.14 0.9M
2022-05-19 22.01 22.35 21.97 22.15 0.9M
2022-05-18 22.15 22.58 22.07 22.14 1.4M
2022-05-17 22.29 22.35 22.02 22.30 0.6M
2022-05-16 21.77 22.17 21.77 22.03 1.2M
2022-05-13 21.15 22.02 21.11 21.97 1.3M
2022-05-12 21.00 21.49 20.85 21.09 1.3M
2022-05-11 20.98 21.62 20.85 21.18 2.3M
2022-05-10 21.84 21.84 20.65 20.99 3.1M
2022-05-09 22.59 22.59 21.77 21.83 1.5M
2022-05-06 22.90 23.05 22.65 22.80 0.6M
2022-05-05 23.39 23.47 22.93 23.06 1.0M
2022-05-04 23.26 23.43 22.96 23.40 0.6M
2022-05-03 22.99 23.38 22.99 23.13 0.8M
2022-05-02 23.94 23.94 22.88 22.99 1.0M
2022-04-29 24.53 24.53 23.98 24.00 1.8M
2022-04-28 24.18 24.57 24.15 24.50 1.7M
2022-04-27 24.48 24.53 24.27 24.27 0.7M
2022-04-26 24.49 24.77 24.38 24.39 0.7M
2022-04-25 24.45 24.65 24.24 24.56 1.1M
2022-04-22 24.80 24.90 24.51 24.56 0.8M
2022-04-21 25.27 25.27 24.82 24.85 1.0M
2022-04-20 25.15 25.32 25.02 25.15 0.8M
2022-04-19 24.68 25.14 24.66 25.03 0.7M
2022-04-18 24.69 24.91 24.65 24.69 0.4M
2022-04-14 24.84 25.01 24.74 24.77 1.1M
2022-04-13 24.55 24.92 24.55 24.83 0.7M
2022-04-12 24.72 24.74 24.44 24.57 1.1M
2022-04-11 24.74 25.02 24.65 24.76 0.5M
2022-04-08 24.74 25.04 24.74 24.92 0.7M
2022-04-07 24.56 24.87 24.34 24.74 1.5M
2022-04-06 24.90 24.93 24.53 24.63 1.0M
2022-04-05 25.30 25.43 25.05 25.06 0.4M
2022-04-04 25.50 25.60 25.08 25.21 0.9M
2022-04-01 25.20 25.62 25.12 25.57 0.9M
2022-03-31 25.50 25.65 25.22 25.23 1.1M
2022-03-30 25.75 25.80 25.44 25.56 0.5M
2022-03-29 25.75 25.82 25.67 25.75 0.6M
2022-03-28 25.54 25.73 25.53 25.63 0.9M
2022-03-25 25.38 25.71 25.38 25.60 0.6M
2022-03-24 25.69 25.70 25.37 25.46 0.6M
2022-03-23 25.81 25.84 25.57 25.66 0.6M
2022-03-22 25.67 25.97 25.60 25.92 0.7M
2022-03-21 25.78 25.88 25.58 25.69 0.6M
2022-03-18 25.75 26.05 25.70 25.87 2.8M
2022-03-17 25.73 26.11 25.73 26.00 0.8M
2022-03-16 25.57 25.90 25.46 25.76 1.0M
2022-03-15 25.49 25.55 25.19 25.45 0.9M
2022-03-14 25.55 25.97 25.47 25.48 1.7M
2022-03-11 25.17 25.71 25.17 25.66 1.2M
2022-03-10 24.91 25.24 24.77 25.20 0.6M
2022-03-09 24.64 25.15 24.59 25.05 1.0M
2022-03-08 24.75 24.75 24.20 24.47 1.2M
2022-03-07 24.75 25.04 24.75 24.76 0.8M
2022-03-04 24.85 25.02 24.77 24.89 1.0M
2022-03-03 25.24 25.44 24.77 24.95 1.1M
2022-03-02 25.20 25.33 25.01 25.23 0.9M
2022-03-01 25.07 25.18 24.80 25.10 1.2M
2022-02-28 24.86 25.23 24.80 25.12 1.4M
2022-02-25 24.77 25.10 24.65 25.04 0.7M
2022-02-24 24.51 24.92 24.42 24.73 1.0M
2022-02-23 25.32 25.56 24.86 24.93 1.0M
2022-02-22 24.60 25.32 24.60 25.27 1.5M
2022-02-18 24.75 25.00 24.67 24.74 1.3M
2022-02-17 24.60 24.93 24.57 24.75 1.3M
2022-02-16 24.25 24.70 24.18 24.61 1.0M
2022-02-15 24.02 24.29 23.92 24.14 1.4M
2022-02-14 23.65 24.02 23.64 23.72 1.7M
2022-02-11 23.63 24.31 23.58 23.69 3.0M
2022-02-10 22.59 23.55 22.56 23.37 3.2M
2022-02-09 22.58 22.76 22.54 22.66 1.3M
2022-02-08 22.49 22.59 22.35 22.59 0.6M
2022-02-07 22.58 22.68 22.40 22.51 1.4M
2022-02-04 22.56 22.68 22.41 22.64 0.5M
2022-02-03 22.69 22.80 22.58 22.59 0.8M
2022-02-02 22.40 22.80 22.40 22.68 1.6M
2022-02-01 22.20 22.43 22.04 22.35 0.9M
2022-01-31 21.87 22.23 21.80 22.13 0.8M
2022-01-28 21.57 21.94 21.52 21.94 0.6M
2022-01-27 21.89 22.07 21.65 21.73 0.7M
2022-01-26 21.86 22.13 21.70 21.78 0.8M
2022-01-25 21.56 21.94 21.40 21.72 1.4M
2022-01-24 21.55 21.78 20.92 21.72 2.1M
2022-01-21 22.51 22.53 21.99 22.05 1.3M
2022-01-20 22.65 22.80 22.60 22.65 0.8M
2022-01-19 22.76 22.82 22.65 22.68 0.9M
2022-01-18 22.65 22.80 22.65 22.76 1.1M
2022-01-17 22.65 22.81 22.60 22.81 0.3M
2022-01-14 22.84 22.92 22.61 22.71 0.7M
2022-01-13 22.89 22.98 22.85 22.93 0.8M
2022-01-12 22.86 23.03 22.76 22.83 0.5M
2022-01-11 22.61 22.90 22.56 22.86 0.7M
2022-01-10 22.60 22.78 22.55 22.61 0.6M
2022-01-07 22.55 22.82 22.52 22.72 0.7M
2022-01-06 22.67 22.77 22.49 22.62 1.3M
2022-01-05 22.83 22.91 22.44 22.48 1.6M
2022-01-04 22.94 23.12 22.68 22.91 0.8M