RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	20.820	20.870	20.430	20.490	16.355	518,865
2022-12-16	20.830	20.930	20.620	20.810	16.611	1,118,953
2022-12-15	21.210	21.210	20.900	20.920	16.698	372,548
2022-12-14	21.170	21.390	21.080	21.350	17.042	724,341
2022-12-13	21.100	21.370	20.960	21.200	16.922	417,329
2022-12-12	20.910	21.040	20.680	20.900	16.682	329,766
2022-12-09	20.680	20.950	20.680	20.900	16.682	375,237
2022-12-08	21.000	21.140	20.730	20.780	16.587	569,648
2022-12-07	20.920	21.140	20.920	20.960	16.730	371,295
2022-12-06	20.950	21.140	20.900	20.920	16.698	440,388
2022-12-05	21.070	21.100	20.890	20.940	16.714	747,783
2022-12-02	21.070	21.170	20.960	21.050	16.802	416,148
2022-12-01	21.150	21.355	21.110	21.210	16.930	621,200
2022-11-30	21.090	21.380	20.910	21.140	16.874	1,916,088
2022-11-29	21.130	21.330	21.050	21.270	16.978	500,260
2022-11-28	21.390	21.500	21.190	21.190	16.846	595,470
2022-11-25	21.310	21.555	21.310	21.530	17.116	535,405
2022-11-24	21.410	21.480	21.370	21.400	17.013	537,992
2022-11-23	21.200	21.510	21.100	21.370	16.989	2,225,282
2022-11-22	21.200	21.490	21.170	21.380	16.997	439,364
2022-11-21	20.910	21.240	20.910	21.210	16.862	601,207
2022-11-18	21.030	21.230	20.800	21.030	16.719	673,026
2022-11-17	20.730	20.920	20.660	20.910	16.623	534,524
2022-11-16	20.890	21.040	20.740	20.960	16.663	874,158
2022-11-15	21.140	21.400	20.960	21.030	16.719	790,024
2022-11-14	21.270	21.370	21.020	21.040	16.727	828,881
2022-11-11	21.050	21.520	21.030	21.340	16.965	933,661
2022-11-10	20.740	21.150	20.705	21.050	16.735	1,434,674
2022-11-09	20.370	20.590	20.265	20.370	16.194	767,507
2022-11-08	20.300	20.570	20.260	20.460	16.266	1,122,929
2022-11-07	19.880	20.380	19.650	20.350	16.178	2,072,205
2022-11-04	19.230	19.730	19.155	19.680	15.646	699,287
2022-11-03	19.080	19.400	19.010	19.230	15.288	384,979
2022-11-02	19.380	19.720	19.300	19.480	15.487	813,307
2022-11-01	19.550	19.680	19.435	19.460	15.471	895,749
2022-10-31	19.480	19.490	19.235	19.410	15.431	995,053
2022-10-28	19.440	19.600	19.300	19.560	15.550	1,116,454
2022-10-27	19.530	19.830	19.510	19.610	15.522	683,903
2022-10-26	19.150	19.540	19.140	19.520	15.451	981,546
2022-10-25	18.690	19.170	18.690	19.150	15.158	711,987
2022-10-24	18.800	18.870	18.590	18.780	14.865	784,587
2022-10-21	18.520	18.790	18.440	18.770	14.857	480,970
2022-10-20	18.580	18.875	18.540	18.630	14.747	538,837
2022-10-19	18.820	18.830	18.370	18.550	14.683	561,600
2022-10-18	19.240	19.240	18.710	18.890	14.952	635,715
2022-10-17	18.690	19.120	18.690	18.860	14.929	1,102,273
2022-10-14	18.790	18.970	18.490	18.520	14.660	1,092,749
2022-10-13	18.130	18.810	17.980	18.730	14.826	621,866
2022-10-12	18.220	18.550	18.120	18.340	14.517	531,673
2022-10-11	18.360	18.650	18.170	18.220	14.422	915,510
2022-10-07	18.720	18.780	18.570	18.630	14.747	808,893
2022-10-06	18.940	19.130	18.780	18.820	14.897	795,162
2022-10-05	19.080	19.100	18.690	19.050	15.079	3,029,835
2022-10-04	19.190	19.440	19.185	19.330	15.301	857,498
2022-10-03	18.720	19.200	18.720	18.980	15.024	819,516
2022-09-30	18.200	18.710	18.170	18.620	14.739	1,222,601
2022-09-29	18.210	18.250	18.010	18.140	14.359	868,878
2022-09-28	18.000	18.460	17.850	18.420	14.580	817,389
2022-09-27	18.480	18.480	18.010	18.030	14.204	693,822
2022-09-26	18.480	18.610	18.110	18.360	14.464	1,479,944

← NewerPage 17 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.