RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	19.640	19.640	19.120	19.130	15.876	350,086
2023-09-07	19.640	19.730	19.550	19.570	16.241	308,664
2023-09-06	19.650	19.660	19.300	19.650	16.308	392,902
2023-09-05	19.160	19.360	19.150	19.350	16.059	269,222
2023-09-01	19.370	19.520	19.350	19.390	16.092	421,836
2023-08-31	19.730	19.730	19.280	19.310	16.025	1,289,454
2023-08-30	19.670	19.800	19.460	19.600	16.266	295,955
2023-08-29	19.490	19.790	19.490	19.780	16.341	351,502
2023-08-28	19.400	19.560	19.390	19.490	16.101	285,356
2023-08-25	19.250	19.400	19.250	19.320	15.961	175,294
2023-08-24	19.360	19.490	19.250	19.260	15.911	251,300
2023-08-23	19.120	19.440	19.040	19.410	16.035	353,349
2023-08-22	19.080	19.140	18.880	19.060	15.746	359,572
2023-08-21	19.200	19.200	18.860	19.000	15.696	543,999
2023-08-18	19.100	19.190	18.970	19.180	15.845	462,804
2023-08-17	19.170	19.270	19.140	19.190	15.853	344,671
2023-08-16	19.150	19.420	19.130	19.260	15.911	447,382
2023-08-15	19.310	19.360	19.130	19.130	15.804	285,162
2023-08-14	19.510	19.570	19.350	19.410	16.035	324,808
2023-08-11	19.550	19.640	19.455	19.530	16.134	202,211
2023-08-10	19.710	19.765	19.535	19.550	16.151	316,064
2023-08-09	19.470	19.560	19.380	19.550	16.151	224,035
2023-08-08	19.510	19.580	19.370	19.490	16.101	322,220
2023-08-04	19.320	19.590	19.255	19.520	16.126	515,020
2023-08-03	19.540	19.550	19.270	19.370	16.002	363,435
2023-08-02	19.790	19.810	19.390	19.590	16.184	500,467
2023-08-01	20.010	20.060	19.850	19.890	16.432	331,609
2023-07-31	19.900	20.170	19.900	20.050	16.564	442,531
2023-07-28	20.140	20.140	19.940	19.960	16.489	182,385
2023-07-27	20.340	20.490	20.070	20.070	16.506	550,843
2023-07-26	20.400	20.520	20.240	20.280	16.679	304,141
2023-07-25	20.170	20.360	20.115	20.350	16.736	429,280
2023-07-24	20.030	20.240	19.980	20.220	16.629	255,874
2023-07-21	19.940	20.160	19.900	20.030	16.473	300,275
2023-07-20	20.010	20.080	19.825	19.930	16.391	288,662
2023-07-19	19.700	20.000	19.650	20.000	16.448	571,262
2023-07-18	19.790	19.790	19.460	19.620	16.136	305,809
2023-07-17	19.620	19.820	19.500	19.740	16.235	346,432
2023-07-14	19.480	19.720	19.410	19.670	16.177	437,084
2023-07-13	19.500	19.550	19.310	19.530	16.062	541,084
2023-07-12	19.250	19.540	19.250	19.500	16.037	660,818
2023-07-11	19.170	19.200	19.010	19.160	15.758	466,373
2023-07-10	19.030	19.090	18.830	19.090	15.700	325,847
2023-07-07	19.130	19.290	19.030	19.070	15.684	314,718
2023-07-06	19.300	19.310	18.970	19.200	15.790	428,232
2023-07-05	19.380	19.600	19.320	19.400	15.955	929,762
2023-07-04	19.250	19.450	19.250	19.380	15.938	288,967
2023-06-30	19.100	19.280	18.990	19.280	15.856	553,656
2023-06-29	18.780	19.000	18.770	19.000	15.626	306,367
2023-06-28	18.900	19.030	18.780	18.950	15.511	506,597
2023-06-27	18.650	18.950	18.625	18.880	15.454	482,580
2023-06-26	18.380	18.685	18.310	18.620	15.241	570,342
2023-06-23	18.530	18.630	18.320	18.390	15.052	722,841
2023-06-22	19.000	19.030	18.610	18.620	15.241	1,016,115
2023-06-21	19.400	19.400	19.020	19.060	15.601	741,350
2023-06-20	19.510	19.520	19.295	19.440	15.912	447,433
2023-06-19	19.590	19.590	19.440	19.570	16.018	319,545
2023-06-16	19.990	19.990	19.530	19.550	16.002	1,034,463
2023-06-15	19.870	19.870	19.570	19.700	16.125	593,717
2023-06-14	19.990	20.020	19.840	19.890	16.280	373,046

← NewerPage 14 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.