RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	20.270	20.510	19.920	20.180	15.766	706,141
2022-06-28	20.510	20.830	20.375	20.390	15.864	1,527,213
2022-06-27	20.430	20.550	20.300	20.410	15.880	1,247,753
2022-06-24	20.310	20.500	20.190	20.390	15.864	547,991
2022-06-23	20.200	20.450	20.090	20.240	15.747	800,031
2022-06-22	20.080	20.550	19.970	20.230	15.740	1,206,712
2022-06-21	20.000	20.525	20.000	20.400	15.872	910,283
2022-06-20	19.910	20.270	19.800	20.100	15.639	766,914
2022-06-17	19.410	19.990	19.410	19.790	15.397	1,985,824
2022-06-16	20.100	20.195	19.470	19.490	15.164	1,154,760
2022-06-15	20.040	20.790	20.030	20.480	15.934	1,028,343
2022-06-14	20.210	20.410	20.040	20.110	15.646	888,203
2022-06-13	21.000	21.130	20.200	20.300	15.794	1,121,495
2022-06-10	21.620	21.690	21.330	21.410	16.658	651,255
2022-06-09	21.900	22.080	21.740	21.800	16.961	689,592
2022-06-08	22.110	22.210	21.925	21.990	17.109	550,122
2022-06-07	22.100	22.300	22.060	22.250	17.311	555,194
2022-06-06	22.600	22.630	22.180	22.200	17.272	809,783
2022-06-03	22.710	22.750	22.460	22.550	17.545	592,646
2022-06-02	22.570	22.780	22.560	22.750	17.700	422,399
2022-06-01	22.800	22.860	22.440	22.620	17.599	602,843
2022-05-31	22.660	22.850	22.510	22.750	17.700	2,125,655
2022-05-30	22.730	22.810	22.320	22.680	17.646	462,983
2022-05-27	22.280	22.860	22.170	22.750	17.634	1,080,105
2022-05-26	22.350	22.490	22.115	22.150	17.169	598,658
2022-05-25	22.320	22.500	22.060	22.200	17.208	1,156,111
2022-05-24	22.370	22.370	21.920	22.260	17.254	1,108,445
2022-05-20	22.380	22.400	21.935	22.140	17.161	932,543
2022-05-19	22.010	22.350	21.970	22.150	17.169	870,406
2022-05-18	22.150	22.580	22.070	22.140	17.161	1,363,804
2022-05-17	22.290	22.350	22.020	22.300	17.285	610,236
2022-05-16	21.770	22.170	21.770	22.030	17.076	1,179,768
2022-05-13	21.150	22.020	21.110	21.970	17.030	1,261,039
2022-05-12	21.000	21.490	20.850	21.090	16.347	1,342,829
2022-05-11	20.980	21.620	20.850	21.180	16.417	2,267,231
2022-05-10	21.840	21.840	20.645	20.990	16.270	3,061,814
2022-05-09	22.590	22.590	21.770	21.830	16.921	1,466,849
2022-05-06	22.900	23.050	22.650	22.800	17.673	621,203
2022-05-05	23.390	23.470	22.930	23.060	17.874	1,026,835
2022-05-04	23.260	23.430	22.960	23.400	18.138	630,100
2022-05-03	22.990	23.380	22.990	23.130	17.929	775,981
2022-05-02	23.960	23.960	22.870	22.990	17.820	998,493
2022-04-29	24.530	24.530	23.980	24.000	18.603	1,793,656
2022-04-28	24.180	24.570	24.145	24.500	18.991	1,672,754
2022-04-27	24.480	24.530	24.265	24.270	18.746	657,192
2022-04-26	24.420	24.770	24.370	24.390	18.839	674,842
2022-04-25	24.410	24.655	24.220	24.560	18.970	1,113,986
2022-04-22	24.800	24.900	24.510	24.560	18.970	761,227
2022-04-21	25.270	25.270	24.820	24.850	19.194	1,032,050
2022-04-20	25.150	25.320	25.020	25.150	19.426	755,068
2022-04-19	24.680	25.140	24.660	25.030	19.333	747,929
2022-04-18	24.690	24.910	24.650	24.690	19.071	369,126
2022-04-14	24.840	25.010	24.740	24.770	19.133	1,145,714
2022-04-13	24.550	24.920	24.550	24.830	19.179	674,642
2022-04-12	24.720	24.740	24.440	24.570	18.978	1,118,601
2022-04-11	24.740	25.020	24.650	24.760	19.125	483,096
2022-04-08	24.740	25.040	24.740	24.920	19.249	725,987
2022-04-07	24.560	24.870	24.340	24.740	19.110	1,453,319
2022-04-06	24.900	24.930	24.530	24.630	19.025	986,479
2022-04-05	25.300	25.430	25.050	25.060	19.357	440,342

← NewerPage 19 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.