RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	25.500	25.600	25.080	25.210	19.473	855,929
2022-04-01	25.200	25.620	25.115	25.570	19.751	858,436
2022-03-31	25.500	25.650	25.220	25.230	19.488	1,095,245
2022-03-30	25.750	25.800	25.440	25.560	19.743	535,702
2022-03-29	25.750	25.820	25.670	25.750	19.824	566,156
2022-03-28	25.540	25.730	25.530	25.630	19.732	911,867
2022-03-25	25.380	25.710	25.380	25.600	19.709	629,904
2022-03-24	25.690	25.700	25.370	25.460	19.601	647,279
2022-03-23	25.810	25.840	25.570	25.660	19.755	614,485
2022-03-22	25.670	25.970	25.600	25.920	19.955	654,401
2022-03-21	25.780	25.880	25.580	25.690	19.778	606,299
2022-03-18	25.750	26.050	25.700	25.870	19.916	2,811,708
2022-03-17	25.730	26.110	25.730	26.000	20.016	766,428
2022-03-16	25.570	25.900	25.460	25.760	19.832	1,018,056
2022-03-15	25.490	25.550	25.190	25.450	19.593	877,322
2022-03-14	25.550	25.970	25.465	25.480	19.616	1,720,371
2022-03-11	25.170	25.710	25.170	25.660	19.755	1,159,571
2022-03-10	24.910	25.240	24.770	25.200	19.401	595,374
2022-03-09	24.640	25.150	24.590	25.050	19.285	969,964
2022-03-08	24.750	24.750	24.200	24.470	18.839	1,197,000
2022-03-07	24.750	25.040	24.750	24.760	19.062	778,971
2022-03-04	24.850	25.020	24.770	24.890	19.162	1,001,632
2022-03-03	25.240	25.440	24.770	24.950	19.208	1,118,686
2022-03-02	25.200	25.330	25.010	25.230	19.424	917,574
2022-03-01	25.070	25.180	24.795	25.100	19.324	1,237,538
2022-02-28	24.860	25.225	24.800	25.120	19.339	1,371,408
2022-02-25	24.770	25.100	24.650	25.040	19.277	704,274
2022-02-24	24.510	24.920	24.420	24.730	18.973	956,408
2022-02-23	25.320	25.560	24.860	24.930	19.127	952,457
2022-02-22	24.600	25.315	24.600	25.270	19.388	1,520,295
2022-02-18	24.750	25.000	24.670	24.740	18.981	1,260,175
2022-02-17	24.600	24.930	24.565	24.750	18.989	1,255,407
2022-02-16	24.250	24.700	24.180	24.610	18.881	989,346
2022-02-15	24.020	24.290	23.920	24.140	18.521	1,404,006
2022-02-14	23.650	24.015	23.640	23.720	18.198	1,706,515
2022-02-11	23.630	24.310	23.580	23.690	18.175	3,042,636
2022-02-10	22.590	23.550	22.560	23.370	17.930	3,215,897
2022-02-09	22.580	22.760	22.540	22.660	17.385	1,252,882
2022-02-08	22.490	22.590	22.350	22.590	17.331	608,388
2022-02-07	22.580	22.680	22.400	22.510	17.270	1,415,494
2022-02-04	22.560	22.675	22.410	22.640	17.370	540,585
2022-02-03	22.690	22.800	22.580	22.590	17.331	824,006
2022-02-02	22.400	22.800	22.400	22.680	17.400	1,554,830
2022-02-01	22.200	22.430	22.040	22.350	17.147	938,652
2022-01-31	21.870	22.230	21.800	22.130	16.979	781,459
2022-01-28	21.570	21.940	21.520	21.940	16.833	571,809
2022-01-27	21.890	22.070	21.650	21.730	16.610	692,954
2022-01-26	21.860	22.130	21.700	21.780	16.648	751,362
2022-01-25	21.560	21.940	21.400	21.720	16.603	1,428,606
2022-01-24	21.550	21.775	20.920	21.720	16.603	2,075,653
2022-01-21	22.510	22.530	21.990	22.050	16.855	1,337,027
2022-01-20	22.650	22.800	22.600	22.650	17.314	818,843
2022-01-19	22.760	22.820	22.650	22.680	17.336	855,586
2022-01-18	22.650	22.800	22.650	22.760	17.398	1,128,409
2022-01-17	22.650	22.810	22.600	22.810	17.436	347,405
2022-01-14	22.840	22.920	22.605	22.710	17.359	701,782
2022-01-13	22.890	22.980	22.850	22.930	17.528	752,737
2022-01-12	22.860	23.030	22.760	22.830	17.451	500,246
2022-01-11	22.610	22.900	22.560	22.860	17.474	737,314
2022-01-10	22.600	22.775	22.550	22.610	17.283	569,331

← NewerPage 20 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.