Real Estate & E-Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	12.200	12.240	12.010	12.210	8.751	20,100
2024-08-21	12.230	12.230	12.000	12.170	8.722	15,900
2024-08-20	11.970	12.190	11.970	12.120	8.686	24,300
2024-08-19	12.070	12.240	11.590	12.090	8.665	31,900
2024-08-16	12.060	12.070	11.930	11.990	8.593	12,600
2024-08-15	12.020	12.100	11.850	11.930	8.550	15,500
2024-08-14	11.970	12.020	11.880	12.020	8.615	16,300
2024-08-13	11.960	11.980	11.810	11.950	8.565	7,000
2024-08-12	11.980	11.980	11.810	11.820	8.471	11,300
2024-08-09	11.980	12.000	11.620	11.940	8.557	9,900
2024-08-08	11.690	11.890	11.550	11.850	8.493	11,300
2024-08-07	11.960	11.960	11.680	11.690	8.378	21,100
2024-08-06	11.900	11.930	11.570	11.880	8.514	24,700
2024-08-02	12.000	12.000	11.800	11.960	8.572	20,600
2024-08-01	12.100	12.150	11.880	11.970	8.579	21,600
2024-07-31	12.250	12.300	12.050	12.100	8.672	21,100
2024-07-30	12.450	12.470	11.800	12.220	8.665	31,900
2024-07-29	12.250	12.390	12.050	12.390	8.785	31,100
2024-07-26	12.010	12.190	11.930	12.020	8.523	8,600
2024-07-25	12.060	12.100	11.690	12.050	8.544	15,700
2024-07-24	12.280	12.280	12.000	12.060	8.551	9,300
2024-07-23	12.130	12.280	12.000	12.160	8.622	17,400
2024-07-22	11.990	12.090	11.900	12.070	8.559	26,800
2024-07-19	11.980	12.020	11.850	11.990	8.502	26,400
2024-07-18	11.750	11.990	11.710	11.950	8.473	38,600
2024-07-17	11.680	11.750	11.590	11.710	8.303	20,500
2024-07-16	11.370	11.670	11.300	11.670	8.275	20,500
2024-07-15	11.640	11.690	11.260	11.370	8.062	61,600
2024-07-12	11.690	11.690	11.430	11.620	8.239	16,200
2024-07-11	11.380	11.580	11.220	11.580	8.211	27,000
2024-07-10	11.200	11.260	11.160	11.180	7.928	16,800
2024-07-09	11.150	11.210	11.070	11.170	7.920	21,500
2024-07-08	11.120	11.150	11.040	11.100	7.871	10,600
2024-07-05	11.070	11.130	11.020	11.040	7.828	9,400
2024-07-04	11.060	11.210	11.060	11.070	7.850	11,700
2024-07-03	11.150	11.160	11.050	11.130	7.892	13,200
2024-07-02	11.210	11.290	11.000	11.000	7.800	25,700
2024-06-28	11.410	11.410	11.200	11.300	8.013	12,700
2024-06-27	11.470	11.470	11.170	11.320	7.935	16,100
2024-06-26	11.300	11.450	11.220	11.220	7.865	35,900
2024-06-25	11.440	11.440	11.110	11.290	7.914	18,600
2024-06-24	11.590	11.720	11.130	11.410	7.998	40,000
2024-06-21	11.670	11.670	11.420	11.460	8.033	4,200
2024-06-20	11.550	11.560	11.430	11.500	8.061	9,900
2024-06-19	11.750	11.750	11.400	11.500	8.061	13,300
2024-06-18	11.730	11.860	11.660	11.680	8.187	19,500
2024-06-17	11.880	11.880	11.660	11.750	8.236	21,200
2024-06-14	11.880	11.880	11.750	11.790	8.264	13,400
2024-06-13	11.940	11.960	11.630	11.770	8.250	21,200
2024-06-12	11.960	11.960	11.810	11.860	8.313	13,900
2024-06-11	11.910	12.000	11.850	11.850	8.306	21,800
2024-06-10	12.010	12.090	11.950	11.950	8.376	14,100
2024-06-07	12.050	12.150	11.950	11.950	8.376	5,100
2024-06-06	12.180	12.200	11.900	12.050	8.446	11,700
2024-06-05	12.000	12.120	11.760	12.020	8.425	15,500
2024-06-04	12.020	12.020	11.890	11.950	8.376	6,200
2024-06-03	11.990	12.060	11.860	11.890	8.334	26,200
2024-05-31	12.110	12.150	11.870	12.060	8.453	18,100
2024-05-30	12.050	12.140	12.050	12.050	8.355	12,800
2024-05-29	12.220	12.220	12.010	12.050	8.355	12,000

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1300 CAD
2026-08-31	0.1300 CAD
2026-07-31	0.1300 CAD
2026-06-30	0.1300 CAD
2026-05-29	0.1300 CAD
2026-04-30	0.1300 CAD
2026-03-31	0.1300 CAD
2026-02-27	0.1300 CAD
2026-01-30	0.1300 CAD
2025-12-31	0.1300 CAD
2025-11-28	0.1300 CAD
2025-10-31	0.1300 CAD
2025-09-29	0.1300 CAD
2025-08-29	0.1300 CAD
2025-07-31	0.1300 CAD
2025-06-30	0.1300 CAD
2025-05-30	0.1300 CAD
2025-04-30	0.1300 CAD
2025-03-31	0.1300 CAD
2025-02-28	0.1300 CAD
2025-01-31	0.1300 CAD
2024-12-31	0.1300 CAD
2024-11-29	0.1300 CAD
2024-10-31	0.1300 CAD
2024-09-27	0.1300 CAD
2024-08-30	0.1300 CAD
2024-07-31	0.1300 CAD
2024-06-28	0.1300 CAD
2024-05-31	0.1300 CAD
2024-04-29	0.1300 CAD
2024-03-27	0.1300 CAD
2024-02-28	0.1300 CAD
2024-01-30	0.1300 CAD
2023-12-28	0.1300 CAD
2023-11-29	0.1300 CAD
2023-10-30	0.1300 CAD
2023-09-28	0.1300 CAD
2023-08-30	0.1300 CAD
2023-07-28	0.1300 CAD
2023-06-29	0.1300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.