RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	22.550	22.820	22.515	22.720	17.367	737,013
2022-01-06	22.670	22.770	22.490	22.620	17.291	1,322,486
2022-01-05	22.830	22.910	22.440	22.480	17.184	1,649,028
2022-01-04	22.940	23.120	22.675	22.910	17.512	773,411
2021-12-31	22.840	22.970	22.750	22.940	17.535	402,475
2021-12-30	22.850	23.050	22.810	22.910	17.512	489,529
2021-12-29	22.560	22.970	22.560	22.930	17.466	779,336
2021-12-24	22.680	22.840	22.660	22.660	17.261	173,998
2021-12-23	22.730	22.810	22.680	22.730	17.314	593,652
2021-12-22	22.440	22.800	22.440	22.700	17.291	1,076,919
2021-12-21	22.220	22.650	22.220	22.470	17.116	1,047,921
2021-12-20	22.000	22.310	21.925	22.100	16.834	997,191
2021-12-17	22.080	22.580	22.050	22.510	17.146	3,596,540
2021-12-16	22.100	22.470	22.020	22.170	16.887	985,661
2021-12-15	21.760	22.155	21.760	22.100	16.834	735,369
2021-12-14	21.910	22.200	21.850	21.900	16.682	709,989
2021-12-13	22.070	22.140	21.840	22.060	16.804	1,844,098
2021-12-10	22.090	22.170	21.900	22.000	16.758	803,573
2021-12-09	21.870	22.080	21.850	21.980	16.743	892,402
2021-12-08	22.000	22.060	21.730	21.980	16.743	919,018
2021-12-07	21.920	22.170	21.880	21.940	16.712	895,568
2021-12-06	21.540	22.000	21.400	21.800	16.606	1,647,485
2021-12-03	21.500	21.620	21.200	21.370	16.278	754,674
2021-12-02	20.950	21.530	20.920	21.320	16.240	918,962
2021-12-01	21.340	21.600	20.910	20.920	15.935	1,095,207
2021-11-30	22.010	22.020	21.230	21.250	16.187	2,184,395
2021-11-29	22.210	22.330	21.970	22.120	16.849	1,239,712
2021-11-26	22.630	22.630	22.210	22.260	16.895	1,738,031
2021-11-25	22.690	22.950	22.690	22.920	17.396	2,026,640
2021-11-24	22.430	22.720	22.380	22.700	17.229	652,500
2021-11-23	22.670	22.690	22.450	22.490	17.070	1,049,533
2021-11-22	22.820	22.930	22.560	22.630	17.176	1,800,071
2021-11-19	22.640	22.910	22.640	22.840	17.335	1,300,914
2021-11-18	22.590	22.970	22.590	22.750	17.267	822,926
2021-11-17	22.730	22.730	22.510	22.650	17.191	610,379
2021-11-16	22.950	22.990	22.680	22.710	17.237	571,595
2021-11-15	22.650	22.850	22.590	22.750	17.267	737,601
2021-11-12	22.660	22.830	22.610	22.620	17.168	625,526
2021-11-11	22.880	22.910	22.580	22.670	17.206	657,886
2021-11-10	22.750	22.970	22.690	22.840	17.335	603,657
2021-11-09	22.790	22.950	22.750	22.880	17.366	405,311
2021-11-08	22.910	22.990	22.725	22.790	17.297	757,075
2021-11-05	22.870	23.220	22.870	22.910	17.388	1,517,278
2021-11-04	22.660	23.010	22.660	22.870	17.358	832,779
2021-11-03	22.370	22.700	22.370	22.690	17.221	872,039
2021-11-02	22.380	22.530	22.330	22.370	16.979	475,180
2021-11-01	22.260	22.380	22.110	22.350	16.963	446,612
2021-10-29	22.210	22.430	22.210	22.290	16.918	933,271
2021-10-28	22.340	22.450	22.320	22.450	17.039	326,061
2021-10-27	22.600	22.600	22.360	22.440	16.971	657,431
2021-10-26	22.700	22.730	22.540	22.610	17.100	714,400
2021-10-25	22.590	22.690	22.480	22.650	17.130	1,241,994
2021-10-22	22.700	22.820	22.570	22.570	17.069	681,284
2021-10-21	22.650	22.800	22.630	22.700	17.168	976,819
2021-10-20	22.630	22.860	22.590	22.750	17.205	1,020,318
2021-10-19	22.640	22.910	22.560	22.630	17.115	1,127,479
2021-10-18	22.500	22.650	22.390	22.650	17.130	413,864
2021-10-15	22.500	22.770	22.480	22.530	17.039	1,082,789
2021-10-14	22.500	22.590	22.400	22.480	17.001	595,154

← NewerPage 21 of 21 · 1,259 trading days

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.