Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reitmans Canada (TSX: RET )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 4.450 4.500 4.390 4.400 12,340 -0.15(-3.30%)
May 30, 2017 4.550 4.570 4.550 4.550 4,154 +0.00(+0.00%)
May 29, 2017 4.980 4.980 4.500 4.550 2,208 +0.07(+1.56%)
May 26, 2017 4.500 4.500 4.450 4.480 600 +0.03(+0.67%)
May 25, 2017 4.500 4.500 4.420 4.450 1,022 -0.05(-1.11%)
May 24, 2017 4.580 4.580 4.500 4.500 966 -0.15(-3.23%)
May 23, 2017 4.760 4.810 4.650 4.650 3,487 -0.10(-2.11%)
May 19, 2017 4.500 4.780 4.500 4.750 4,959 +0.32(+7.22%)
May 18, 2017 4.420 4.480 4.420 4.430 887 +0.03(+0.68%)
May 17, 2017 4.520 4.520 4.400 4.400 1,880 -0.10(-2.22%)
May 16, 2017 4.520 4.870 4.500 4.500 6,300 -0.08(-1.75%)
May 15, 2017 4.710 4.720 4.580 4.580 3,581 -0.23(-4.78%)
May 12, 2017 4.800 4.810 4.800 4.810 800 -0.12(-2.43%)
May 11, 2017 4.800 4.930 4.490 4.930 1,510 +0.07(+1.44%)
May 10, 2017 4.880 4.900 4.860 4.860 2,011 +0.00(+0.00%)
May 09, 2017 4.860 4.860 4.860 4.860 454 -0.07(-1.42%)
May 08, 2017 5.000 5.000 4.930 4.930 1,640 -0.14(-2.76%)
May 05, 2017 5.070 5.070 5.060 5.070 5,000 +0.01(+0.20%)
May 04, 2017 5.100 5.100 5.060 5.060 2,400 -0.02(-0.39%)
May 02, 2017 5.080 5.080 5.080 0 -0.09(-1.74%)
Apr 27, 2017 5.170 5.170 5.170 3 +0.02(+0.39%)
Apr 26, 2017 5.150 5.150 5.150 5.150 5,014 +0.00(+0.00%)
Apr 25, 2017 5.150 5.150 5.150 5.150 5,584 -0.05(-0.96%)
Apr 24, 2017 5.190 5.200 5.070 5.200 2,641 +0.02(+0.39%)
Apr 21, 2017 5.170 5.180 5.100 5.180 700 +0.12(+2.37%)
Apr 20, 2017 5.040 5.060 5.000 5.060 4,100 +0.02(+0.40%)
Apr 18, 2017 5.040 5.040 5.040 0 -0.15(-2.89%)
Apr 17, 2017 5.190 5.190 5.190 5.190 685 +0.15(+2.98%)
Apr 13, 2017 5.150 5.150 5.040 5.040 3,682 -0.11(-2.14%)
Apr 12, 2017 5.200 5.200 5.150 5.150 2,700 -0.02(-0.39%)
Apr 11, 2017 5.160 5.170 5.160 5.170 1,710 +0.00(+0.00%)
Apr 10, 2017 5.000 5.170 5.000 5.170 3,050 +0.13(+2.58%)
Apr 07, 2017 5.030 5.180 5.030 5.040 1,400 +0.01(+0.20%)
Apr 06, 2017 5.130 5.130 5.030 5.030 1,100 -0.02(-0.40%)
Apr 05, 2017 5.200 5.200 5.000 5.050 13,685 -0.17(-3.26%)
Apr 04, 2017 5.100 5.240 5.100 5.220 3,090 +0.20(+3.98%)
Apr 03, 2017 5.150 5.150 5.000 5.020 14,414 -0.01(-0.10%)
Mar 31, 2017 5.060 5.060 5.000 5.025 8,897 -0.07(-1.47%)
Mar 30, 2017 5.300 5.300 5.100 5.100 12,024 -0.20(-3.77%)
Mar 29, 2017 5.290 5.300 5.290 5.300 5,569 +0.01(+0.19%)
Mar 28, 2017 5.390 5.390 5.290 5.290 3,387 -0.10(-1.86%)
Mar 27, 2017 5.300 5.400 5.300 5.390 4,950 +0.08(+1.51%)
Mar 24, 2017 5.320 5.440 5.310 5.310 4,751 -0.06(-1.12%)
Mar 23, 2017 5.360 5.600 5.260 5.370 4,060 -0.08(-1.47%)
Mar 22, 2017 5.450 5.450 5.450 5.450 340 +0.04(+0.74%)
Mar 21, 2017 5.410 5.410 5.410 5.410 1,420 +0.00(+0.00%)
Mar 20, 2017 5.410 5.410 5.410 5.410 250 -0.07(-1.28%)
Mar 17, 2017 5.400 5.480 5.400 5.480 3,900 +0.05(+0.92%)
Mar 16, 2017 5.460 5.510 5.420 5.430 10,000 -0.07(-1.27%)
Mar 15, 2017 5.780 5.780 5.490 5.500 4,597 +0.08(+1.48%)
Mar 14, 2017 5.420 5.420 5.400 5.420 24,687 -0.08(-1.45%)
Mar 13, 2017 5.350 5.500 5.350 5.500 3,800 -0.05(-0.90%)
Mar 10, 2017 5.550 5.550 5.500 5.550 3,000 -0.05(-0.89%)
Mar 09, 2017 5.600 5.610 5.600 5.600 2,000 -0.10(-1.75%)
Mar 08, 2017 5.800 5.800 5.700 5.700 5,935 -0.05(-0.87%)
Mar 06, 2017 5.750 5.750 5.750 60 +0.04(+0.70%)
Mar 03, 2017 5.750 5.750 5.700 5.710 7,900 +0.00(+0.00%)
Mar 02, 2017 5.820 5.820 5.710 5.710 3,100 -0.11(-1.89%)
Mar 01, 2017 5.740 5.820 5.740 5.820 2,800 +0.02(+0.34%)
Feb 28, 2017 5.770 5.800 5.700 5.800 5,069 +0.10(+1.75%)
Feb 27, 2017 5.730 5.730 5.700 5.700 2,550 -0.10(-1.72%)
Feb 23, 2017 5.800 5.800 5.800 7 +0.12(+2.11%)
Feb 22, 2017 5.600 5.680 5.410 5.680 3,900 -0.02(-0.35%)
Feb 21, 2017 5.680 5.700 5.620 5.700 3,900 +0.06(+1.06%)
Feb 17, 2017 5.640 5.640 5.640 0 -0.06(-1.05%)
Feb 16, 2017 5.790 5.790 5.700 5.700 4,037 -0.12(-2.06%)
Feb 15, 2017 5.800 5.820 5.600 5.820 10,210 +0.03(+0.52%)
Feb 14, 2017 5.950 5.950 5.770 5.790 6,929 -0.09(-1.53%)
Feb 13, 2017 5.760 5.880 5.480 5.880 12,580 +0.08(+1.38%)
Feb 10, 2017 5.830 5.830 5.730 5.800 2,275 -0.05(-0.85%)
Feb 09, 2017 5.850 5.850 5.850 5.850 250 +0.00(+0.00%)
Feb 08, 2017 5.850 5.850 5.850 5.850 722 -0.04(-0.68%)
Feb 07, 2017 5.770 5.890 5.770 5.890 1,337 +0.12(+2.08%)
Feb 06, 2017 5.760 5.800 5.760 5.770 2,306 -0.09(-1.54%)
Feb 03, 2017 5.910 5.910 5.860 5.860 1,900 -0.05(-0.85%)
Feb 02, 2017 5.900 5.950 5.900 5.910 23,385 +0.01(+0.17%)
Feb 01, 2017 5.880 5.900 5.880 5.900 1,614 +0.02(+0.34%)
Jan 31, 2017 5.990 5.990 5.880 5.880 1,500 +0.13(+2.26%)
Jan 30, 2017 5.840 5.850 5.750 5.750 9,350 -0.10(-1.71%)
Jan 27, 2017 5.850 5.850 5.770 5.850 2,010 -0.06(-1.02%)
Jan 26, 2017 5.910 5.930 5.850 5.910 2,525 +0.01(+0.17%)
Jan 25, 2017 5.910 5.910 5.900 5.900 400 -0.10(-1.67%)
Jan 24, 2017 6.000 6.000 6.000 6.000 500 +0.00(+0.00%)
Jan 23, 2017 6.040 6.100 5.900 6.000 7,204 +0.00(+0.00%)
Jan 20, 2017 5.940 6.000 5.940 6.000 4,705 +0.09(+1.52%)
Jan 19, 2017 5.890 5.910 5.890 5.910 1,263 -0.08(-1.34%)
Jan 18, 2017 5.930 5.990 5.900 5.990 6,807 -0.20(-3.23%)
Jan 17, 2017 5.930 6.190 5.930 6.190 491 +0.19(+3.17%)
Jan 13, 2017 6.000 6.000 6.000 0 -0.10(-1.64%)
Jan 12, 2017 6.010 6.100 6.010 6.100 2,650 +0.09(+1.50%)
Jan 11, 2017 6.000 6.040 6.000 6.010 3,700 -0.04(-0.66%)
Jan 10, 2017 6.200 6.200 6.050 6.050 2,200 -0.15(-2.42%)
Jan 09, 2017 6.090 6.210 6.090 6.200 2,815 -0.01(-0.16%)
Jan 06, 2017 6.290 6.290 6.210 6.210 1,050 -0.03(-0.48%)
Jan 05, 2017 5.950 6.250 5.950 6.240 15,222 +0.42(+7.22%)
Jan 04, 2017 5.800 5.940 5.790 5.820 9,650 +0.07(+1.22%)
Jan 03, 2017 5.690 5.830 5.690 5.750 3,750 +0.20(+3.60%)
Dec 30, 2016 5.550 5.550 5.550 0 -0.11(-1.94%)
Dec 29, 2016 5.750 5.770 5.660 5.660 3,170 -0.09(-1.57%)
Dec 28, 2016 5.780 5.780 5.750 5.750 1,506 +0.20(+3.60%)
Dec 23, 2016 5.550 5.550 5.550 0 -0.05(-0.89%)
Dec 22, 2016 5.900 5.900 5.600 5.600 9,654 -0.30(-5.08%)
Dec 21, 2016 5.620 5.900 5.620 5.900 725 +0.00(+0.00%)
Dec 20, 2016 5.550 5.930 5.550 5.900 8,300 +0.18(+3.15%)
Dec 19, 2016 5.960 5.960 5.610 5.720 1,200 -0.03(-0.52%)
Dec 16, 2016 5.740 5.800 5.740 5.750 1,704 -0.15(-2.54%)
Dec 15, 2016 5.710 5.900 5.700 5.900 8,214 +0.01(+0.17%)
Dec 14, 2016 5.890 5.950 5.890 5.890 3,954 +0.02(+0.34%)
Dec 13, 2016 6.000 6.000 5.870 5.870 4,680 -0.13(-2.17%)
Dec 12, 2016 6.010 6.050 5.990 6.000 8,300 +0.10(+1.69%)
Dec 09, 2016 5.800 6.000 5.800 5.900 13,975 +0.15(+2.61%)
Dec 08, 2016 5.850 5.850 5.750 5.750 2,579 -0.05(-0.86%)
Dec 07, 2016 5.870 5.890 5.750 5.800 4,773 -0.05(-0.85%)
Dec 06, 2016 6.010 6.010 5.800 5.850 15,463 -0.16(-2.66%)
Dec 05, 2016 6.010 6.020 6.010 6.010 2,813 -0.09(-1.48%)
Dec 02, 2016 6.240 6.240 6.000 6.100 3,735 +0.05(+0.83%)
Dec 01, 2016 6.130 6.130 6.020 6.050 3,136 -0.08(-1.31%)
Nov 29, 2016 6.130 6.130 6.130 0 +0.02(+0.33%)
Nov 28, 2016 6.110 6.110 6.110 6.110 307 +0.00(+0.00%)
Nov 25, 2016 6.300 6.300 6.110 6.110 1,015 -0.14(-2.24%)
Nov 24, 2016 6.010 6.250 6.010 6.250 3,555 +0.34(+5.75%)
Nov 23, 2016 6.000 6.040 5.830 5.910 4,376 -0.11(-1.83%)
Nov 22, 2016 6.100 6.100 5.870 6.020 8,350 -0.13(-2.11%)
Nov 21, 2016 6.300 6.380 6.150 6.150 1,475 -0.15(-2.38%)
Nov 18, 2016 6.350 6.400 6.300 6.300 1,255 -0.20(-3.08%)
Nov 17, 2016 6.450 6.500 6.450 6.500 1,250 +0.19(+3.01%)
Nov 16, 2016 6.270 6.310 6.270 6.310 5,200 +0.05(+0.80%)
Nov 15, 2016 6.250 6.310 6.240 6.260 1,554 +0.01(+0.16%)
Nov 14, 2016 6.250 6.250 6.250 6.250 2,043 +0.05(+0.81%)
Nov 11, 2016 6.200 6.200 6.200 6.200 1,800 -0.01(-0.16%)
Nov 10, 2016 6.250 6.250 6.210 6.210 400 -0.04(-0.64%)
Nov 08, 2016 6.250 6.250 6.250 41 +0.04(+0.64%)
Nov 07, 2016 6.210 6.210 6.210 6.210 230 -0.03(-0.48%)
Nov 04, 2016 6.200 6.240 6.200 6.240 1,800 -0.01(-0.16%)
Nov 03, 2016 6.250 6.250 6.250 6.250 1,102 -0.05(-0.79%)
Nov 02, 2016 6.310 6.350 6.270 6.300 8,610 -0.09(-1.41%)
Nov 01, 2016 6.390 6.390 6.360 6.390 3,400 +0.08(+1.27%)
Oct 31, 2016 6.250 6.470 6.250 6.310 6,501 +0.01(+0.16%)
Oct 28, 2016 6.300 6.300 6.300 6.300 1,614 -0.01(-0.16%)
Oct 27, 2016 6.460 6.470 6.310 6.310 1,005 +0.04(+0.64%)
Oct 25, 2016 6.270 6.270 6.270 0 -0.08(-1.26%)
Oct 24, 2016 6.350 6.350 6.350 6.350 607 -0.10(-1.55%)
Oct 21, 2016 6.260 6.480 6.260 6.450 5,212 +0.11(+1.74%)
Oct 20, 2016 6.310 6.400 6.210 6.340 10,640 +0.04(+0.63%)
Oct 19, 2016 6.200 6.300 6.200 6.300 10,819 +0.10(+1.61%)
Oct 18, 2016 6.200 6.200 6.200 6.200 100 -0.09(-1.43%)
Oct 17, 2016 6.400 6.400 6.230 6.290 5,450 +0.06(+0.96%)
Oct 14, 2016 6.250 6.300 6.210 6.230 8,200 +0.12(+1.96%)
Oct 13, 2016 6.100 6.110 6.070 6.110 2,250 +0.05(+0.83%)
Oct 12, 2016 6.160 6.220 6.060 6.060 10,725 -0.19(-3.04%)
Oct 11, 2016 6.520 6.520 6.210 6.250 5,970 -0.26(-3.99%)
Oct 07, 2016 6.510 6.510 6.510 0 +0.01(+0.15%)
Oct 06, 2016 6.550 6.550 6.500 6.500 2,100 +0.00(+0.00%)
Oct 05, 2016 6.660 6.660 6.500 6.500 3,000 -0.15(-2.26%)
Oct 04, 2016 6.700 6.800 6.600 6.650 9,542 +0.00(+0.00%)
Oct 03, 2016 6.470 6.650 6.470 6.650 11,175 +0.37(+5.89%)
Sep 30, 2016 6.160 6.330 6.160 6.280 5,786 -0.03(-0.48%)
Sep 29, 2016 6.220 6.310 6.210 6.310 10,825 -0.02(-0.32%)
Sep 28, 2016 6.490 6.500 6.300 6.330 7,114 -0.21(-3.21%)
Sep 27, 2016 6.790 6.790 6.380 6.540 2,780 -0.29(-4.25%)
Sep 26, 2016 6.890 6.900 6.560 6.830 16,976 +0.27(+4.12%)
Sep 23, 2016 6.340 6.880 6.280 6.560 28,135 +0.26(+4.13%)
Sep 22, 2016 5.850 6.300 5.850 6.300 19,966 +0.47(+8.06%)
Sep 21, 2016 5.800 5.950 5.800 5.830 9,144 -0.13(-2.18%)
Sep 20, 2016 5.940 6.000 5.940 5.960 6,902 +0.01(+0.17%)
Sep 19, 2016 5.790 5.950 5.770 5.950 5,923 +0.14(+2.41%)
Sep 16, 2016 5.690 5.870 5.690 5.810 3,729 +0.07(+1.22%)
Sep 15, 2016 5.670 5.800 5.370 5.740 2,970 +0.37(+6.89%)
Sep 14, 2016 5.260 5.520 5.230 5.370 18,570 +0.11(+2.09%)
Sep 13, 2016 5.140 5.260 5.030 5.260 9,350 +0.11(+2.14%)
Sep 12, 2016 5.020 5.220 5.020 5.150 16,807 +0.20(+4.04%)
Sep 09, 2016 4.570 5.210 4.570 4.950 56,924 +0.42(+9.27%)
Sep 08, 2016 4.520 4.570 4.510 4.530 2,010 +0.00(+0.00%)
Sep 06, 2016 4.530 4.530 4.530 0 -0.11(-2.37%)
Sep 02, 2016 4.640 4.640 4.640 0 -0.06(-1.28%)
Sep 01, 2016 4.570 4.700 4.570 4.700 1,500 +0.10(+2.17%)
Aug 31, 2016 4.600 4.600 4.600 4.600 793 -0.01(-0.22%)
Aug 30, 2016 4.610 4.720 4.610 4.610 1,902 -0.04(-0.86%)
Aug 29, 2016 4.650 4.650 4.600 4.650 1,777 +0.00(+0.00%)
Aug 26, 2016 4.550 4.680 4.450 4.650 2,084 -0.06(-1.27%)
Aug 25, 2016 4.640 4.710 4.640 4.710 6,406 +0.02(+0.43%)
Aug 24, 2016 4.450 4.690 4.450 4.690 4,816 +0.24(+5.39%)
Aug 23, 2016 4.420 4.450 4.420 4.450 2,348 +0.05(+1.14%)
Aug 22, 2016 4.300 4.400 4.300 4.400 1,817 +0.04(+0.92%)
Aug 19, 2016 4.330 4.360 4.320 4.360 3,798 -0.04(-0.91%)
Aug 18, 2016 4.410 4.410 4.400 4.400 550 -0.01(-0.23%)
Aug 17, 2016 4.490 4.490 4.410 4.410 1,016 -0.09(-2.00%)
Aug 16, 2016 4.390 4.500 4.370 4.500 15,900 +0.25(+5.88%)
Aug 15, 2016 4.280 4.300 4.200 4.250 2,092 -0.03(-0.70%)
Aug 12, 2016 4.370 4.370 4.250 4.280 23,800 -0.02(-0.47%)
Aug 11, 2016 4.260 4.300 4.230 4.300 4,414 +0.00(+0.00%)
Aug 10, 2016 4.290 4.300 4.290 4.300 3,020 +0.04(+0.94%)
Aug 09, 2016 4.200 4.330 4.190 4.260 2,703 +0.04(+0.95%)
Aug 08, 2016 4.380 4.380 4.220 4.220 4,900 -0.14(-3.21%)
Aug 05, 2016 4.290 4.360 4.250 4.360 3,331 -0.02(-0.46%)
Aug 04, 2016 4.250 4.380 4.250 4.380 400 +0.16(+3.79%)
Aug 02, 2016 4.220 4.220 4.220 1 -0.10(-2.31%)
Jul 29, 2016 4.320 4.320 4.320 0 -0.08(-1.82%)
Jul 28, 2016 4.350 4.400 4.350 4.400 489 +0.20(+4.76%)
Jul 26, 2016 4.200 4.200 4.200 90 -0.12(-2.78%)
Jul 25, 2016 4.330 4.400 4.320 4.320 1,903 -0.01(-0.23%)
Jul 22, 2016 4.290 4.340 4.290 4.330 8,326 +0.10(+2.36%)
Jul 21, 2016 4.200 4.260 4.200 4.230 5,028 +0.01(+0.24%)
Jul 20, 2016 4.220 4.220 4.210 4.220 2,352 -0.02(-0.47%)
Jul 19, 2016 4.240 4.240 4.240 4.240 300 +0.02(+0.47%)
Jul 18, 2016 4.220 4.220 4.220 4.220 204 +0.00(+0.00%)
Jul 15, 2016 4.250 4.250 4.220 4.220 1,315 -0.03(-0.71%)
Jul 14, 2016 4.240 4.250 4.230 4.250 1,252 +0.02(+0.47%)
Jul 13, 2016 4.270 4.270 4.220 4.230 1,570 -0.07(-1.63%)
Jul 12, 2016 4.300 4.310 4.300 4.300 3,300 +0.00(+0.00%)
Jul 11, 2016 4.300 4.300 4.220 4.300 735 +0.05(+1.18%)
Jul 08, 2016 4.310 4.310 4.250 4.250 6,114 -0.07(-1.62%)
Jul 07, 2016 4.300 4.320 4.300 4.320 1,000 -0.07(-1.59%)
Jul 05, 2016 4.410 4.410 4.360 4.390 3,391 -0.01(-0.23%)
Jul 04, 2016 4.290 4.400 4.290 4.400 3,810 +0.13(+3.04%)
Jun 30, 2016 4.270 4.270 4.270 0 +0.05(+1.18%)
Jun 29, 2016 4.360 4.360 4.210 4.220 3,600 +0.01(+0.24%)
Jun 28, 2016 4.540 4.540 4.120 4.210 5,021 +0.07(+1.57%)
Jun 27, 2016 4.150 4.150 4.100 4.145 4,129 -0.02(-0.36%)
Jun 24, 2016 4.160 4.160 4.160 4.160 403 -0.14(-3.26%)
Jun 23, 2016 4.290 4.300 4.290 4.300 437 +0.00(+0.00%)
Jun 22, 2016 4.190 4.300 4.150 4.300 4,810 +0.00(+0.00%)
Jun 21, 2016 4.160 4.300 4.160 4.300 906 +0.00(+0.00%)
Jun 20, 2016 4.310 4.310 4.300 4.300 1,500 -0.11(-2.49%)
Jun 17, 2016 4.530 4.570 4.410 4.410 8,400 -0.19(-4.13%)
Jun 15, 2016 4.600 4.600 4.600 50 +0.05(+1.10%)
Jun 14, 2016 4.500 4.550 4.500 4.550 1,547 +0.00(+0.00%)
Jun 13, 2016 4.550 4.550 4.550 4.550 669 -0.02(-0.44%)
Jun 10, 2016 4.270 4.570 4.270 4.570 1,490 -0.03(-0.65%)
Jun 09, 2016 4.600 4.600 4.600 4.600 1,300 +0.04(+0.88%)
Jun 08, 2016 4.490 4.560 4.490 4.560 1,835 +0.08(+1.79%)
Jun 07, 2016 4.470 4.490 4.470 4.480 2,000 -0.12(-2.61%)
Jun 06, 2016 4.510 4.600 4.500 4.600 3,000 +0.20(+4.55%)
Jun 03, 2016 4.500 4.500 4.400 4.400 1,175 -0.10(-2.22%)
Jun 02, 2016 4.680 4.680 4.500 4.500 915 -0.01(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.