RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	19.010	19.220	19.010	19.080	17.004	482,790
2024-11-15	19.070	19.110	18.940	19.000	16.932	499,908
2024-11-14	19.100	19.220	18.940	19.100	17.021	409,845
2024-11-13	18.890	19.200	18.780	19.100	17.021	586,534
2024-11-12	19.150	19.180	18.820	18.970	16.906	588,392
2024-11-11	18.930	19.150	18.870	18.970	16.906	327,701
2024-11-08	19.210	19.230	18.900	18.940	16.879	373,214
2024-11-07	18.740	19.160	18.740	19.140	17.057	714,120
2024-11-06	19.100	19.180	18.700	18.820	16.772	907,552
2024-11-05	19.000	19.180	18.830	19.020	16.950	442,282
2024-11-04	18.750	19.015	18.670	18.970	16.906	304,467
2024-11-01	19.120	19.210	18.660	18.750	16.709	638,413
2024-10-31	19.130	19.260	18.980	19.000	16.932	946,673
2024-10-30	19.150	19.300	19.070	19.180	17.010	558,032
2024-10-29	19.370	19.390	19.110	19.180	17.010	574,664
2024-10-28	19.340	19.600	19.340	19.420	17.223	430,025
2024-10-25	19.690	19.750	19.310	19.330	17.143	663,669
2024-10-24	19.680	19.760	19.520	19.710	17.480	365,155
2024-10-23	19.830	19.930	19.640	19.680	17.454	417,718
2024-10-22	19.550	19.920	19.550	19.840	17.596	394,792
2024-10-21	19.820	19.830	19.520	19.600	17.383	439,809
2024-10-18	19.970	20.070	19.800	19.800	17.560	364,826
2024-10-17	19.770	19.980	19.630	19.940	17.684	565,620
2024-10-16	19.740	19.980	19.680	19.800	17.560	542,921
2024-10-15	19.410	19.750	19.370	19.750	17.516	536,653
2024-10-11	19.370	19.590	19.370	19.430	17.232	292,127
2024-10-10	19.390	19.390	19.190	19.320	17.134	431,050
2024-10-09	19.440	19.620	19.400	19.420	17.223	480,934
2024-10-08	19.740	19.790	19.400	19.440	17.241	897,168
2024-10-07	19.820	19.820	19.660	19.810	17.569	326,972
2024-10-04	19.730	19.990	19.660	19.910	17.658	608,648
2024-10-03	19.940	20.070	19.570	19.830	17.587	1,095,004
2024-10-02	20.390	20.500	20.210	20.240	17.950	383,564
2024-10-01	20.390	20.550	20.340	20.430	18.119	602,875
2024-09-30	20.490	20.510	20.210	20.380	18.074	1,078,097
2024-09-27	20.440	20.640	20.280	20.460	18.145	1,307,975
2024-09-26	20.390	20.470	20.270	20.340	17.957	469,148
2024-09-25	20.500	20.520	20.310	20.330	17.948	533,333
2024-09-24	20.430	20.730	20.410	20.550	18.142	478,801
2024-09-23	20.470	20.630	20.420	20.590	18.178	418,866
2024-09-20	20.430	20.640	20.300	20.380	17.992	1,742,916
2024-09-19	20.550	20.620	20.300	20.560	18.151	718,816
2024-09-18	20.300	20.510	20.210	20.410	18.019	513,117
2024-09-17	20.450	20.660	20.340	20.360	17.975	715,952
2024-09-16	20.600	20.670	20.350	20.470	18.072	910,646
2024-09-13	19.910	20.830	19.900	20.650	18.231	2,315,367
2024-09-12	19.850	20.060	19.810	19.880	17.551	556,255
2024-09-11	19.520	19.910	19.340	19.860	17.533	1,303,174
2024-09-10	19.440	19.650	19.320	19.650	17.348	756,253
2024-09-09	19.300	19.460	18.940	19.390	17.118	898,584
2024-09-06	19.440	19.500	19.060	19.240	16.986	738,117
2024-09-05	19.350	19.560	19.220	19.330	17.065	1,530,825
2024-09-04	18.570	19.350	18.560	19.350	17.083	1,999,428
2024-09-03	18.500	18.690	18.320	18.680	16.491	1,369,320
2024-08-30	18.700	19.100	18.570	18.650	16.465	13,888,175
2024-08-29	19.090	19.090	18.740	18.820	16.533	1,285,175
2024-08-28	19.070	19.180	18.870	19.140	16.815	1,088,105
2024-08-27	18.740	19.170	18.610	19.110	16.788	1,164,548
2024-08-26	18.490	18.820	18.380	18.770	16.489	693,193
2024-08-23	18.100	18.480	18.060	18.470	16.226	666,449

← NewerPage 9 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.