RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	17.470	17.480	17.060	17.090	14.773	826,371
2024-05-27	17.480	17.500	17.400	17.460	15.093	188,914
2024-05-24	17.520	17.570	17.430	17.460	15.093	338,843
2024-05-23	17.570	17.710	17.440	17.460	15.093	668,285
2024-05-22	17.560	17.715	17.510	17.630	15.240	632,222
2024-05-21	17.490	17.550	17.440	17.550	15.171	428,378
2024-05-17	17.720	17.720	17.460	17.560	15.179	822,843
2024-05-16	17.800	17.830	17.610	17.670	15.274	656,203
2024-05-15	17.670	17.900	17.620	17.710	15.309	1,021,739
2024-05-14	17.570	17.620	17.420	17.540	15.162	645,538
2024-05-13	17.650	17.770	17.560	17.730	15.326	671,851
2024-05-10	17.800	17.800	17.620	17.710	15.309	378,435
2024-05-09	17.590	17.900	17.510	17.780	15.370	644,811
2024-05-08	17.650	17.840	17.420	17.660	15.266	737,772
2024-05-07	18.000	18.020	17.640	17.640	15.249	866,922
2024-05-06	17.880	18.040	17.730	18.030	15.586	539,750
2024-05-03	17.890	18.050	17.760	17.840	15.421	436,618
2024-05-02	17.610	18.040	17.490	17.630	15.240	1,759,408
2024-05-01	17.370	17.490	17.295	17.450	15.084	1,284,530
2024-04-30	17.370	17.530	17.335	17.440	15.076	1,009,061
2024-04-29	17.480	17.700	17.370	17.480	15.110	399,829
2024-04-26	17.650	17.695	17.520	17.540	15.082	332,809
2024-04-25	17.600	17.600	17.360	17.540	15.082	740,923
2024-04-24	17.760	17.845	17.670	17.700	15.220	445,975
2024-04-23	17.980	18.070	17.800	17.830	15.331	608,641
2024-04-22	17.680	17.960	17.680	17.920	15.409	727,633
2024-04-19	17.660	17.770	17.560	17.650	15.177	653,790
2024-04-18	17.530	17.730	17.375	17.710	15.228	682,136
2024-04-17	17.590	17.650	17.400	17.530	15.074	634,510
2024-04-16	17.560	17.670	17.450	17.520	15.065	615,784
2024-04-15	17.910	17.980	17.540	17.650	15.177	624,982
2024-04-12	18.110	18.130	17.710	17.860	15.357	730,900
2024-04-11	18.390	18.410	18.110	18.140	15.598	1,735,846
2024-04-10	18.640	18.680	18.180	18.350	15.779	1,088,912
2024-04-09	18.550	19.020	18.440	18.900	16.252	1,109,658
2024-04-08	18.370	18.510	18.140	18.500	15.908	537,020
2024-04-05	18.100	18.330	18.040	18.290	15.727	612,220
2024-04-04	18.120	18.240	17.960	18.090	15.555	972,322
2024-04-03	18.300	18.320	17.860	17.870	15.366	901,434
2024-04-02	18.310	18.390	18.245	18.320	15.753	707,059
2024-04-01	18.440	18.490	18.310	18.450	15.865	694,473
2024-03-28	18.420	18.580	18.310	18.470	15.882	1,188,347
2024-03-27	18.070	18.530	18.070	18.380	15.804	1,184,116
2024-03-26	18.370	18.480	18.150	18.200	15.570	1,181,349
2024-03-25	18.300	18.460	18.300	18.380	15.724	843,854
2024-03-22	18.620	18.670	18.345	18.360	15.707	864,806
2024-03-21	18.470	18.710	18.440	18.640	15.947	814,150
2024-03-20	17.980	18.440	17.970	18.380	15.724	644,977
2024-03-19	18.010	18.230	17.975	18.010	15.408	364,436
2024-03-18	17.870	18.100	17.825	18.060	15.450	801,865
2024-03-15	17.630	17.930	17.620	17.800	15.228	2,391,516
2024-03-14	17.790	17.810	17.610	17.690	15.134	588,504
2024-03-13	18.010	18.060	17.740	17.840	15.262	775,796
2024-03-12	18.140	18.170	17.880	18.020	15.416	631,323
2024-03-11	18.150	18.230	18.110	18.140	15.519	409,354
2024-03-08	18.400	18.480	18.210	18.270	15.630	593,575
2024-03-07	18.260	18.340	18.090	18.340	15.690	935,284
2024-03-06	18.260	18.300	18.000	18.060	15.450	679,932
2024-03-05	18.390	18.460	18.120	18.190	15.562	473,190
2024-03-04	18.280	18.430	18.165	18.330	15.681	480,153

← NewerPage 11 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.