RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	17.910	18.350	17.730	18.340	15.690	553,678
2024-02-29	18.210	18.290	17.860	17.880	15.296	1,133,515
2024-02-28	18.070	18.390	18.055	18.150	15.527	578,581
2024-02-27	18.190	18.390	18.120	18.280	15.559	692,037
2024-02-26	18.500	18.690	18.130	18.130	15.432	1,051,463
2024-02-23	18.500	18.700	18.410	18.550	15.789	813,005
2024-02-22	18.670	18.760	18.380	18.550	15.789	1,009,394
2024-02-21	18.500	18.800	18.480	18.660	15.883	763,084
2024-02-20	18.500	18.560	18.330	18.500	15.747	887,385
2024-02-16	18.500	18.620	18.360	18.530	15.772	747,842
2024-02-15	18.430	18.640	18.380	18.610	15.840	930,911
2024-02-14	17.820	18.490	17.780	18.440	15.696	1,197,198
2024-02-13	18.030	18.080	17.680	17.900	15.236	1,036,927
2024-02-12	18.180	18.340	18.130	18.260	15.542	483,953
2024-02-09	18.210	18.340	18.120	18.130	15.432	675,229
2024-02-08	18.110	18.270	17.900	18.230	15.517	790,019
2024-02-07	17.850	18.320	17.850	18.230	15.517	1,003,196
2024-02-06	17.900	18.120	17.830	17.970	15.296	464,668
2024-02-05	18.200	18.200	17.890	17.890	15.227	484,058
2024-02-02	18.390	18.400	18.140	18.310	15.585	932,191
2024-02-01	18.340	18.560	18.195	18.510	15.755	818,884
2024-01-31	18.670	18.685	18.270	18.290	15.568	974,164
2024-01-30	18.630	18.760	18.530	18.580	15.815	565,261
2024-01-29	18.450	18.770	18.280	18.750	15.883	2,629,620
2024-01-26	18.260	18.540	18.260	18.430	15.612	491,128
2024-01-25	18.730	18.810	18.300	18.350	15.544	733,677
2024-01-24	18.960	18.960	18.580	18.640	15.790	519,169
2024-01-23	18.840	18.990	18.750	18.850	15.968	1,432,897
2024-01-22	18.800	18.920	18.610	18.870	15.984	680,874
2024-01-19	18.680	18.865	18.470	18.780	15.908	626,427
2024-01-18	18.760	18.830	18.460	18.660	15.807	676,748
2024-01-17	18.700	18.800	18.435	18.600	15.756	1,183,360
2024-01-16	18.830	18.940	18.610	18.920	16.027	849,652
2024-01-15	18.630	18.910	18.620	18.890	16.001	193,045
2024-01-12	18.800	18.970	18.640	18.670	15.815	568,581
2024-01-11	18.650	18.830	18.520	18.810	15.934	488,132
2024-01-10	18.960	18.960	18.690	18.700	15.840	542,969
2024-01-09	19.050	19.140	18.930	18.930	16.035	646,945
2024-01-08	18.950	19.230	18.900	19.180	16.247	646,256
2024-01-05	18.790	18.970	18.750	18.970	16.069	372,088
2024-01-04	18.660	18.855	18.600	18.810	15.934	726,132
2024-01-03	18.500	18.690	18.440	18.600	15.756	573,338
2024-01-02	18.460	18.730	18.460	18.660	15.807	341,166
2023-12-29	18.490	18.635	18.400	18.620	15.773	412,067
2023-12-28	18.470	18.560	18.440	18.490	15.663	340,245
2023-12-27	18.400	18.600	18.350	18.520	15.612	434,021
2023-12-22	18.410	18.600	18.325	18.380	15.494	486,875
2023-12-21	18.540	18.640	18.260	18.320	15.443	659,033
2023-12-20	18.590	18.760	18.390	18.390	15.502	912,665
2023-12-19	18.140	18.630	18.140	18.620	15.696	603,138
2023-12-18	18.510	18.530	18.110	18.270	15.401	818,245
2023-12-15	18.870	18.900	18.410	18.420	15.527	1,490,085
2023-12-14	18.640	19.140	18.625	18.880	15.915	1,031,779
2023-12-13	17.420	18.510	17.370	18.490	15.586	1,071,490
2023-12-12	17.520	17.580	17.380	17.430	14.693	859,031
2023-12-11	17.850	17.940	17.590	17.610	14.845	755,735
2023-12-08	17.750	17.930	17.720	17.920	15.106	612,466
2023-12-07	17.960	18.200	17.800	17.810	15.013	776,673
2023-12-06	18.120	18.370	18.010	18.010	15.182	581,435
2023-12-05	17.790	18.120	17.790	18.010	15.182	759,489

← NewerPage 12 of 21 · 1,258 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.