RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	18.830	19.000	18.515	18.660	14.701	1,242,203
2022-09-22	19.500	19.570	19.110	19.130	15.071	590,084
2022-09-21	19.570	19.870	19.490	19.490	15.355	604,932
2022-09-20	20.070	20.130	19.535	19.570	15.418	1,251,418
2022-09-19	19.790	20.210	19.760	20.170	15.890	414,436
2022-09-16	19.900	20.095	19.800	19.990	15.749	2,114,661
2022-09-15	19.950	20.250	19.935	20.040	15.788	507,430
2022-09-14	20.180	20.220	19.890	19.940	15.709	992,081
2022-09-13	20.690	20.700	20.150	20.270	15.969	805,731
2022-09-12	20.570	21.020	20.560	20.900	16.465	920,833
2022-09-09	20.220	20.480	20.170	20.460	16.119	473,792
2022-09-08	19.990	20.190	19.960	20.140	15.867	597,406
2022-09-07	19.950	20.180	19.750	20.130	15.859	597,958
2022-09-06	19.950	20.150	19.850	20.020	15.772	587,458
2022-09-02	20.000	20.180	19.860	19.960	15.725	791,380
2022-09-01	20.100	20.200	19.660	19.850	15.638	667,722
2022-08-31	20.060	20.450	20.060	20.130	15.859	1,202,600
2022-08-30	20.660	20.730	20.430	20.470	16.127	469,706
2022-08-29	20.580	20.775	20.500	20.710	16.249	361,248
2022-08-26	20.970	21.030	20.600	20.650	16.202	517,623
2022-08-25	20.640	21.010	20.550	20.950	16.437	1,115,221
2022-08-24	20.590	20.740	20.540	20.600	16.163	730,082
2022-08-23	21.010	21.050	20.650	20.710	16.249	1,202,953
2022-08-22	21.030	21.110	20.880	20.960	16.445	1,213,045
2022-08-19	21.280	21.320	21.170	21.290	16.704	863,232
2022-08-18	21.340	21.460	21.280	21.360	16.759	402,425
2022-08-17	21.360	21.425	21.200	21.300	16.712	802,581
2022-08-16	21.360	21.520	21.240	21.500	16.869	496,582
2022-08-15	21.540	21.580	21.360	21.420	16.806	403,661
2022-08-12	21.400	21.560	21.390	21.480	16.853	603,834
2022-08-11	21.500	21.540	21.250	21.340	16.743	507,713
2022-08-10	21.550	21.550	21.120	21.340	16.743	691,953
2022-08-09	20.760	21.130	20.650	21.030	16.500	980,342
2022-08-08	20.470	20.680	20.410	20.620	16.178	1,166,133
2022-08-05	20.380	20.480	20.180	20.420	16.021	339,572
2022-08-04	20.620	20.620	20.330	20.480	16.068	525,238
2022-08-03	20.270	20.725	20.260	20.430	16.029	984,194
2022-08-02	20.550	20.570	20.100	20.110	15.778	1,682,608
2022-07-29	20.390	20.585	20.340	20.550	16.123	652,216
2022-07-28	20.200	20.410	20.000	20.380	15.990	664,838
2022-07-27	20.450	20.510	20.220	20.230	15.806	490,067
2022-07-26	20.410	20.550	20.280	20.350	15.899	403,399
2022-07-25	20.360	20.565	20.320	20.450	15.977	413,491
2022-07-22	20.260	20.430	20.150	20.290	15.852	268,134
2022-07-21	20.050	20.180	19.910	20.170	15.759	217,297
2022-07-20	20.080	20.150	19.880	20.100	15.704	885,530
2022-07-19	19.790	20.140	19.790	20.080	15.688	431,555
2022-07-18	19.550	19.810	19.490	19.690	15.384	514,393
2022-07-15	19.700	19.750	19.360	19.390	15.149	587,610
2022-07-14	19.800	19.830	19.270	19.560	15.282	1,391,777
2022-07-13	19.940	20.130	19.800	20.010	15.634	588,462
2022-07-12	19.920	20.190	19.920	20.090	15.696	451,284
2022-07-11	20.040	20.190	19.860	20.040	15.657	583,842
2022-07-08	20.000	20.280	19.950	20.180	15.766	735,119
2022-07-07	20.090	20.240	19.960	20.090	15.696	507,681
2022-07-06	19.910	20.220	19.870	19.950	15.587	618,647
2022-07-05	19.840	20.090	19.530	19.960	15.595	1,376,400
2022-07-04	19.950	20.220	19.720	20.060	15.673	392,566
2022-06-30	19.810	20.050	19.690	20.020	15.641	1,276,259
2022-06-29	20.270	20.510	19.920	20.180	15.766	706,141

← NewerPage 18 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.