RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	20.110	20.110	19.890	19.930	16.313	374,633
2023-06-12	20.140	20.185	19.990	20.070	16.428	260,198
2023-06-09	20.400	20.530	20.170	20.200	16.534	242,212
2023-06-08	20.450	20.450	20.220	20.420	16.714	398,894
2023-06-07	20.290	20.470	20.230	20.420	16.714	361,793
2023-06-06	20.140	20.300	20.100	20.280	16.599	307,845
2023-06-05	20.270	20.290	20.120	20.170	16.509	234,309
2023-06-02	20.010	20.280	19.885	20.270	16.591	422,239
2023-06-01	19.970	20.080	19.830	19.870	16.264	317,294
2023-05-31	19.910	20.120	19.835	20.020	16.387	1,936,784
2023-05-30	20.040	20.230	19.870	19.980	16.354	396,602
2023-05-29	20.000	20.360	20.000	20.210	16.468	223,568
2023-05-26	19.900	20.140	19.900	20.100	16.379	346,246
2023-05-25	20.000	20.100	19.880	19.910	16.224	298,847
2023-05-24	20.060	20.210	20.020	20.030	16.322	411,646
2023-05-23	20.100	20.310	20.050	20.210	16.468	498,049
2023-05-19	20.060	20.240	20.060	20.170	16.436	300,059
2023-05-18	20.180	20.230	20.050	20.120	16.395	329,795
2023-05-17	20.210	20.225	19.960	20.220	16.477	356,624
2023-05-16	20.590	20.590	20.010	20.080	16.363	551,935
2023-05-15	20.550	20.700	20.480	20.640	16.819	686,590
2023-05-12	20.470	20.620	20.410	20.610	16.794	405,327
2023-05-11	20.240	20.430	19.940	20.380	16.607	553,157
2023-05-10	20.240	20.420	20.190	20.310	16.550	393,144
2023-05-09	20.350	20.420	20.100	20.210	16.468	904,090
2023-05-08	20.750	20.850	20.350	20.500	16.705	503,316
2023-05-05	20.530	20.780	20.460	20.730	16.892	385,181
2023-05-04	20.440	20.645	20.380	20.400	16.623	503,682
2023-05-03	20.560	20.820	20.370	20.550	16.746	503,698
2023-05-02	20.890	20.890	20.320	20.400	16.623	609,241
2023-05-01	20.890	21.150	20.890	20.920	17.047	372,489
2023-04-28	20.830	21.080	20.740	20.980	17.096	670,454
2023-04-27	20.430	20.930	20.430	20.860	16.998	747,853
2023-04-26	21.100	21.280	20.840	20.850	16.917	654,904
2023-04-25	21.200	21.380	21.080	21.110	17.128	552,360
2023-04-24	21.510	21.510	21.240	21.280	17.266	512,049
2023-04-21	21.340	21.480	21.210	21.430	17.387	310,524
2023-04-20	21.250	21.410	21.230	21.310	17.290	326,010
2023-04-19	21.500	21.500	21.280	21.350	17.322	424,789
2023-04-18	21.670	21.770	21.510	21.610	17.533	500,752
2023-04-17	21.190	21.695	21.175	21.660	17.574	751,517
2023-04-14	21.490	21.570	21.230	21.330	17.306	530,207
2023-04-13	21.570	21.710	21.400	21.450	17.403	834,251
2023-04-12	21.380	21.660	21.350	21.580	17.509	674,504
2023-04-11	21.000	21.310	20.990	21.270	17.257	768,509
2023-04-10	20.640	21.000	20.610	20.970	17.014	663,060
2023-04-06	20.700	20.860	20.580	20.810	16.884	717,668
2023-04-05	20.370	20.780	20.300	20.730	16.819	923,493
2023-04-04	20.550	20.650	20.240	20.440	16.584	658,272
2023-04-03	20.480	20.600	20.350	20.560	16.681	1,072,569
2023-03-31	20.130	20.390	20.130	20.390	16.543	956,556
2023-03-30	20.020	20.310	20.020	20.080	16.292	569,341
2023-03-29	20.070	20.160	19.990	20.150	16.276	796,633
2023-03-28	20.000	20.080	19.840	19.890	16.066	312,031
2023-03-27	19.960	20.200	19.960	20.060	16.203	405,454
2023-03-24	19.510	19.960	19.510	19.950	16.114	667,066
2023-03-23	19.770	20.290	19.640	19.670	15.888	979,920
2023-03-22	20.040	20.070	19.760	19.790	15.985	1,152,737
2023-03-21	20.300	20.380	20.115	20.160	16.284	346,054
2023-03-20	20.010	20.320	20.010	20.200	16.316	536,199

← NewerPage 15 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.