RioCan Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	18.030	18.120	17.910	18.090	15.892	749,930
2024-08-21	17.860	18.030	17.805	17.990	15.804	567,055
2024-08-20	17.810	17.950	17.705	17.860	15.690	549,285
2024-08-19	17.740	17.860	17.680	17.790	15.629	364,742
2024-08-16	17.660	17.690	17.540	17.670	15.523	572,077
2024-08-15	17.560	17.780	17.490	17.700	15.549	643,272
2024-08-14	17.550	17.550	17.305	17.550	15.418	558,461
2024-08-13	17.550	17.570	17.235	17.500	15.374	839,836
2024-08-12	17.550	17.550	17.280	17.510	15.383	652,085
2024-08-09	17.520	17.555	17.230	17.530	15.400	519,259
2024-08-08	17.370	17.590	17.340	17.470	15.347	648,653
2024-08-07	17.840	17.900	17.420	17.420	15.303	931,650
2024-08-06	17.170	17.760	17.050	17.740	15.585	824,131
2024-08-02	17.660	17.820	17.460	17.650	15.506	772,993
2024-08-01	17.910	18.060	17.760	17.880	15.708	687,342
2024-07-31	18.160	18.240	17.870	17.880	15.708	957,892
2024-07-30	18.080	18.220	17.940	18.180	15.890	737,597
2024-07-29	18.190	18.190	17.950	18.080	15.802	270,425
2024-07-26	18.080	18.160	18.030	18.090	15.811	480,810
2024-07-25	17.970	18.195	17.940	17.990	15.724	384,254
2024-07-24	17.950	18.275	17.940	17.950	15.689	752,203
2024-07-23	17.900	18.050	17.750	18.040	15.768	411,251
2024-07-22	17.690	17.950	17.630	17.860	15.610	541,953
2024-07-19	17.550	17.630	17.440	17.620	15.400	385,503
2024-07-18	17.750	17.890	17.480	17.650	15.427	853,376
2024-07-17	17.630	17.880	17.595	17.790	15.549	417,741
2024-07-16	17.710	17.770	17.560	17.770	15.532	404,455
2024-07-15	17.570	17.795	17.510	17.700	15.470	442,681
2024-07-12	17.330	17.600	17.330	17.570	15.357	630,417
2024-07-11	17.030	17.430	17.020	17.350	15.164	978,958
2024-07-10	16.980	17.030	16.820	16.970	14.832	451,028
2024-07-09	17.040	17.040	16.830	16.900	14.771	526,595
2024-07-08	16.770	17.090	16.720	17.060	14.911	559,303
2024-07-05	17.160	17.160	16.750	16.760	14.649	849,604
2024-07-04	17.000	17.140	16.905	17.080	14.928	184,194
2024-07-03	17.000	17.210	17.000	17.040	14.893	421,319
2024-07-02	17.000	17.040	16.770	16.990	14.850	795,351
2024-06-28	16.630	16.910	16.630	16.810	14.692	839,337
2024-06-27	16.310	16.610	16.310	16.560	14.393	807,265
2024-06-26	16.400	16.500	16.260	16.290	14.158	1,032,022
2024-06-25	16.760	16.760	16.560	16.580	14.410	933,918
2024-06-24	16.370	16.810	16.340	16.800	14.602	551,765
2024-06-21	16.450	16.470	16.270	16.380	14.237	1,635,812
2024-06-20	16.440	16.530	16.330	16.470	14.315	1,003,453
2024-06-19	16.430	16.440	16.350	16.400	14.254	329,326
2024-06-18	16.480	16.590	16.400	16.440	14.289	715,704
2024-06-17	16.650	16.710	16.460	16.530	14.367	727,239
2024-06-14	16.710	16.810	16.600	16.700	14.515	590,705
2024-06-13	16.830	17.030	16.780	16.810	14.610	666,266
2024-06-12	16.850	17.130	16.805	16.810	14.610	513,631
2024-06-11	16.940	16.950	16.735	16.840	14.636	790,911
2024-06-10	17.000	17.150	16.960	17.000	14.776	591,254
2024-06-07	17.500	17.575	17.030	17.050	14.819	837,873
2024-06-06	17.550	17.720	17.470	17.620	15.314	900,772
2024-06-05	17.420	17.620	17.370	17.570	15.271	581,149
2024-06-04	17.320	17.500	17.245	17.370	15.097	777,418
2024-06-03	17.270	17.465	17.070	17.400	15.123	991,652
2024-05-31	17.050	17.360	16.930	17.290	15.028	2,264,077
2024-05-30	16.860	17.060	16.860	17.030	14.721	647,472
2024-05-29	17.010	17.070	16.750	16.820	14.540	715,042

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0965 CAD
2026-08-31	0.0965 CAD
2026-07-31	0.0965 CAD
2026-06-30	0.0965 CAD
2026-05-29	0.0965 CAD
2026-04-30	0.0965 CAD
2026-03-31	0.0965 CAD
2026-02-27	0.0965 CAD
2026-01-30	0.0965 CAD
2025-12-31	0.0965 CAD
2025-11-28	0.0965 CAD
2025-10-31	0.0965 CAD
2025-09-29	0.0965 CAD
2025-08-29	0.0965 CAD
2025-07-31	0.0965 CAD
2025-06-30	0.0965 CAD
2025-05-30	0.0965 CAD
2025-04-30	0.0965 CAD
2025-03-31	0.0965 CAD
2025-02-28	0.0965 CAD
2025-01-31	0.0925 CAD
2024-12-31	0.0925 CAD
2024-11-29	0.0925 CAD
2024-10-31	0.0925 CAD
2024-09-27	0.0925 CAD
2024-08-30	0.0925 CAD
2024-07-31	0.0925 CAD
2024-06-28	0.0925 CAD
2024-05-31	0.0925 CAD
2024-04-29	0.0925 CAD
2024-03-27	0.0925 CAD
2024-02-28	0.0925 CAD
2024-01-30	0.0900 CAD
2023-12-28	0.0900 CAD
2023-11-29	0.0900 CAD
2023-10-30	0.0900 CAD
2023-09-28	0.0900 CAD
2023-08-30	0.0900 CAD
2023-07-28	0.0900 CAD
2023-06-29	0.0900 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.