RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	18.720	19.010	18.470	18.860	17.062	748,632
2025-02-12	18.510	18.600	18.440	18.500	16.737	295,281
2025-02-11	18.700	18.700	18.520	18.570	16.800	258,801
2025-02-10	18.710	18.800	18.580	18.690	16.909	285,011
2025-02-07	18.780	18.830	18.590	18.730	16.945	309,744
2025-02-06	18.930	19.000	18.785	18.830	17.035	322,038
2025-02-05	18.290	18.960	18.290	18.930	17.126	786,274
2025-02-04	18.200	18.370	18.160	18.240	16.502	797,451
2025-02-03	17.950	18.280	17.720	18.170	16.438	1,161,573
2025-01-31	18.490	18.740	18.410	18.480	16.719	656,097
2025-01-30	18.580	18.750	18.360	18.650	16.789	633,344
2025-01-29	18.540	18.690	18.220	18.300	16.474	494,275
2025-01-28	18.750	18.920	18.560	18.590	16.735	525,045
2025-01-27	18.290	18.820	18.290	18.790	16.915	916,921
2025-01-24	18.240	18.350	18.150	18.330	16.501	281,177
2025-01-23	18.150	18.310	18.085	18.260	16.438	759,487
2025-01-22	18.320	18.390	18.100	18.190	16.375	497,709
2025-01-21	18.430	18.450	18.240	18.310	16.483	460,378
2025-01-20	18.270	18.420	18.230	18.360	16.528	314,413
2025-01-17	18.500	18.565	18.250	18.300	16.474	678,878
2025-01-16	18.510	18.610	18.420	18.440	16.600	578,240
2025-01-15	18.500	18.820	18.500	18.610	16.753	1,023,260
2025-01-14	18.300	18.410	18.200	18.340	16.510	601,204
2025-01-13	18.370	18.500	18.300	18.310	16.483	785,841
2025-01-10	18.650	18.670	18.355	18.410	16.573	684,959
2025-01-09	18.530	18.720	18.530	18.660	16.798	446,176
2025-01-08	18.440	18.620	18.190	18.590	16.735	846,159
2025-01-07	18.520	18.710	18.360	18.450	16.609	566,977
2025-01-06	18.600	18.680	18.410	18.560	16.708	614,330
2025-01-03	18.400	18.700	18.400	18.550	16.699	616,094
2025-01-02	18.290	18.510	18.290	18.430	16.591	743,595
2024-12-31	18.100	18.350	18.095	18.280	16.456	687,702
2024-12-30	18.300	18.340	18.050	18.060	16.174	755,479
2024-12-27	18.200	18.480	18.200	18.350	16.434	374,143
2024-12-24	18.250	18.390	18.220	18.370	16.452	140,264
2024-12-23	18.320	18.410	18.110	18.250	16.345	798,403
2024-12-20	17.990	18.540	17.970	18.450	16.524	2,118,064
2024-12-19	18.430	18.790	18.020	18.020	16.139	1,289,296
2024-12-18	18.860	19.040	18.400	18.430	16.506	1,085,190
2024-12-17	18.160	18.720	18.100	18.640	16.694	1,280,833
2024-12-16	18.250	18.470	18.240	18.250	16.345	447,406
2024-12-13	18.460	18.500	18.230	18.320	16.407	1,210,394
2024-12-12	18.410	18.690	18.310	18.460	16.533	792,447
2024-12-11	18.300	18.530	18.250	18.390	16.470	983,636
2024-12-10	18.440	18.440	18.170	18.280	16.371	1,137,849
2024-12-09	18.580	18.720	18.370	18.420	16.497	761,634
2024-12-06	18.760	18.820	18.520	18.620	16.676	573,288
2024-12-05	18.960	18.970	18.690	18.750	16.792	853,608
2024-12-04	18.830	18.970	18.730	18.930	16.954	559,294
2024-12-03	18.840	18.990	18.730	18.820	16.855	898,953
2024-12-02	19.000	19.080	18.870	18.940	16.963	881,072
2024-11-29	18.750	19.045	18.720	19.010	17.025	653,349
2024-11-28	18.740	18.920	18.730	18.810	16.763	243,635
2024-11-27	18.650	18.910	18.630	18.730	16.692	573,453
2024-11-26	19.280	19.420	18.490	18.680	16.647	1,415,524
2024-11-25	19.090	19.485	19.050	19.240	17.146	1,256,259
2024-11-22	19.020	19.210	18.910	18.920	16.861	784,368
2024-11-21	18.850	19.250	18.820	19.080	17.004	782,941
2024-11-20	18.940	18.990	18.760	18.820	16.772	479,939
2024-11-19	18.980	19.070	18.870	18.940	16.879	436,512

← NewerPage 8 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.