RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	17.780	18.100	17.690	17.990	15.165	1,050,432
2023-12-01	17.400	17.930	17.400	17.810	15.013	834,240
2023-11-30	17.370	17.490	17.260	17.470	14.727	1,248,826
2023-11-29	17.410	17.530	17.290	17.430	14.693	1,031,299
2023-11-28	17.630	17.680	17.440	17.450	14.634	1,453,831
2023-11-27	17.530	17.690	17.400	17.650	14.802	450,153
2023-11-24	17.580	17.620	17.510	17.600	14.760	259,695
2023-11-23	17.640	17.640	17.480	17.540	14.709	248,205
2023-11-22	17.320	17.610	17.300	17.550	14.718	441,634
2023-11-21	17.440	17.480	17.320	17.370	14.567	451,707
2023-11-20	17.410	17.500	17.230	17.500	14.676	429,919
2023-11-17	17.420	17.530	17.350	17.520	14.693	567,342
2023-11-16	17.390	17.510	17.360	17.430	14.617	402,608
2023-11-15	17.750	17.910	17.490	17.520	14.693	746,839
2023-11-14	17.330	17.870	17.330	17.700	14.844	550,395
2023-11-13	17.200	17.230	16.980	17.080	14.324	509,462
2023-11-10	17.330	17.400	17.150	17.280	14.491	370,930
2023-11-09	17.360	17.600	17.180	17.300	14.508	553,302
2023-11-08	17.390	17.580	17.200	17.250	14.466	687,145
2023-11-07	17.420	17.780	17.380	17.390	14.584	523,443
2023-11-06	18.200	18.400	17.750	17.810	14.936	458,336
2023-11-03	18.370	18.710	18.150	18.330	15.372	927,306
2023-11-02	17.580	18.120	17.570	18.070	15.154	519,615
2023-11-01	16.970	17.320	16.920	17.230	14.449	568,893
2023-10-31	16.830	16.920	16.680	16.850	14.131	731,909
2023-10-30	16.550	16.830	16.550	16.760	14.055	398,990
2023-10-27	16.640	16.660	16.320	16.590	13.837	620,140
2023-10-26	16.640	16.930	16.500	16.540	13.796	604,370
2023-10-25	16.880	17.030	16.660	16.660	13.896	520,937
2023-10-24	17.020	17.150	16.945	17.040	14.213	433,260
2023-10-23	16.910	17.120	16.680	17.040	14.213	532,918
2023-10-20	17.250	17.360	16.965	16.970	14.154	804,051
2023-10-19	17.570	17.660	17.280	17.290	14.421	629,758
2023-10-18	17.970	17.990	17.620	17.680	14.746	467,306
2023-10-17	17.850	18.100	17.850	18.040	15.047	572,037
2023-10-16	17.890	18.100	17.870	18.010	15.022	382,296
2023-10-13	18.130	18.130	17.860	17.890	14.922	506,460
2023-10-12	18.330	18.400	17.980	18.110	15.105	653,019
2023-10-11	18.010	18.470	18.010	18.460	15.397	565,762
2023-10-10	17.770	18.170	17.750	18.050	15.055	502,213
2023-10-06	17.590	17.830	17.200	17.800	14.846	484,586
2023-10-05	17.520	17.740	17.520	17.720	14.780	345,096
2023-10-04	17.250	17.580	17.250	17.560	14.646	601,874
2023-10-03	17.610	17.650	17.100	17.150	14.304	553,023
2023-10-02	18.030	18.050	17.640	17.700	14.763	458,827
2023-09-29	18.170	18.320	18.010	18.070	15.072	873,433
2023-09-28	18.020	18.140	17.890	18.010	15.022	354,578
2023-09-27	18.330	18.430	17.970	18.000	14.938	519,368
2023-09-26	18.750	18.830	18.220	18.240	15.137	592,310
2023-09-25	18.980	19.010	18.770	18.780	15.586	295,911
2023-09-22	19.230	19.260	19.010	19.040	15.801	288,849
2023-09-21	19.310	19.480	19.160	19.230	15.959	748,047
2023-09-20	19.480	19.660	19.400	19.420	16.117	365,499
2023-09-19	19.550	19.720	19.380	19.390	16.092	305,282
2023-09-18	19.750	19.800	19.540	19.690	16.341	202,894
2023-09-15	19.730	19.930	19.550	19.760	16.399	999,567
2023-09-14	19.360	19.890	19.250	19.830	16.457	900,600
2023-09-13	19.050	19.330	18.995	19.290	16.009	391,151
2023-09-12	19.100	19.140	18.970	19.070	15.826	288,243
2023-09-11	19.150	19.305	19.060	19.130	15.876	250,887

← NewerPage 13 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.