RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	20.330	20.330	20.010	20.070	16.211	1,144,692
2023-03-16	20.500	20.620	20.080	20.470	16.534	1,040,050
2023-03-15	20.660	21.060	20.570	20.650	16.680	1,590,373
2023-03-14	21.340	21.390	20.980	21.090	17.035	1,175,069
2023-03-13	20.750	21.310	20.660	21.100	17.043	1,293,545
2023-03-10	21.500	21.500	20.950	21.020	16.978	522,642
2023-03-09	21.720	21.790	21.370	21.430	17.310	434,745
2023-03-08	21.420	21.920	21.420	21.720	17.544	681,392
2023-03-07	22.010	22.010	21.320	21.420	17.302	1,397,498
2023-03-06	21.990	22.180	21.900	21.960	17.738	322,240
2023-03-03	22.000	22.060	21.890	21.910	17.697	388,000
2023-03-02	21.450	21.920	21.440	21.820	17.625	1,151,669
2023-03-01	21.610	21.710	21.355	21.570	17.423	920,738
2023-02-28	21.880	21.910	21.580	21.610	17.455	1,784,532
2023-02-27	21.750	22.150	21.690	21.920	17.705	701,566
2023-02-24	21.690	21.930	21.660	21.880	17.600	283,647
2023-02-23	22.160	22.160	21.820	21.840	17.568	514,099
2023-02-22	21.870	21.990	21.750	21.820	17.552	730,852
2023-02-21	22.180	22.290	21.790	21.910	17.625	916,238
2023-02-17	22.160	22.430	22.040	22.310	17.946	1,019,819
2023-02-16	21.810	22.370	21.700	22.160	17.826	936,959
2023-02-15	22.000	22.250	21.910	22.130	17.801	1,297,573
2023-02-14	22.260	22.280	22.070	22.210	17.866	487,515
2023-02-13	22.450	22.610	22.330	22.380	18.003	642,464
2023-02-10	22.470	22.680	22.360	22.480	18.083	373,739
2023-02-09	22.510	22.650	22.440	22.600	18.180	553,487
2023-02-08	22.420	22.550	22.310	22.470	18.075	531,110
2023-02-07	22.680	22.740	22.220	22.460	18.067	777,519
2023-02-06	22.800	22.870	22.500	22.800	18.340	624,341
2023-02-03	23.150	23.240	22.930	23.050	18.542	468,006
2023-02-02	23.500	23.590	23.240	23.250	18.702	1,032,697
2023-02-01	23.100	23.450	22.920	23.300	18.743	967,266
2023-01-31	23.050	23.300	23.000	23.080	18.566	792,233
2023-01-30	23.070	23.390	23.070	23.150	18.622	691,123
2023-01-27	23.250	23.320	23.160	23.250	18.634	456,275
2023-01-26	23.040	23.330	23.040	23.220	18.610	365,674
2023-01-25	22.810	23.020	22.760	22.960	18.402	715,531
2023-01-24	22.820	23.000	22.790	22.950	18.394	1,031,983
2023-01-23	22.660	22.980	22.650	22.870	18.329	996,270
2023-01-20	22.440	22.740	22.350	22.690	18.185	446,547
2023-01-19	22.500	22.670	22.410	22.430	17.977	397,334
2023-01-18	22.780	22.860	22.510	22.560	18.081	606,994
2023-01-17	22.510	22.750	22.470	22.730	18.217	342,944
2023-01-16	22.470	22.680	22.370	22.560	18.081	846,699
2023-01-13	22.430	22.580	22.330	22.510	18.041	647,057
2023-01-12	22.290	22.750	22.250	22.550	18.073	513,341
2023-01-11	21.790	22.250	21.690	22.220	17.809	820,646
2023-01-10	21.630	21.810	21.560	21.740	17.424	599,633
2023-01-09	21.500	21.720	21.320	21.680	17.376	509,779
2023-01-06	21.400	21.550	21.350	21.480	17.215	687,871
2023-01-05	21.400	21.455	21.160	21.320	17.087	973,159
2023-01-04	21.260	21.520	21.225	21.520	17.248	733,429
2023-01-03	21.230	21.520	21.020	21.160	16.959	961,786
2022-12-30	20.960	21.190	20.960	21.130	16.935	274,403
2022-12-29	20.750	21.140	20.750	21.040	16.863	413,942
2022-12-28	21.020	21.190	20.755	20.880	16.666	372,267
2022-12-23	20.860	21.080	20.845	21.060	16.810	558,874
2022-12-22	21.030	21.070	20.690	20.940	16.714	412,720
2022-12-21	20.670	21.305	20.630	21.170	16.898	746,274
2022-12-20	20.200	20.530	20.180	20.480	16.347	422,686

← NewerPage 16 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.