Real Estate & E-Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	12.220	12.220	12.010	12.050	8.355	12,000
2024-05-28	12.050	12.240	12.000	12.190	8.452	16,800
2024-05-27	12.240	12.240	12.000	12.010	8.327	19,000
2024-05-24	12.240	12.270	12.060	12.090	8.383	4,900
2024-05-23	12.310	12.350	12.040	12.050	8.355	12,700
2024-05-22	12.040	12.350	12.040	12.180	8.445	19,800
2024-05-21	11.990	12.210	11.960	12.110	8.397	35,800
2024-05-17	11.990	12.260	11.970	11.980	8.307	32,700
2024-05-16	11.980	12.000	11.950	11.960	8.293	19,000
2024-05-15	12.000	12.070	11.960	11.990	8.314	40,500
2024-05-14	12.000	12.000	11.960	11.960	8.293	12,900
2024-05-13	12.000	12.000	11.950	12.000	8.320	23,700
2024-05-10	12.000	12.000	11.890	12.000	8.320	17,300
2024-05-09	11.920	12.000	11.870	12.000	8.320	30,800
2024-05-08	11.890	11.920	11.810	11.900	8.251	7,100
2024-05-07	11.920	11.920	11.800	11.800	8.182	19,100
2024-05-06	11.920	11.920	11.780	11.850	8.216	15,500
2024-05-03	11.910	11.920	11.770	11.920	8.265	14,400
2024-05-02	11.750	11.920	11.710	11.920	8.265	11,600
2024-05-01	11.640	11.700	11.600	11.700	8.112	8,900
2024-04-30	11.780	11.780	11.600	11.660	8.085	18,300
2024-04-29	11.700	11.920	11.580	11.660	8.085	19,500
2024-04-26	11.650	11.750	11.610	11.670	8.002	16,300
2024-04-25	11.670	11.700	11.480	11.650	7.988	19,800
2024-04-24	11.780	11.900	11.570	11.740	8.050	18,300
2024-04-23	11.760	11.950	11.760	11.850	8.125	21,500
2024-04-22	11.810	12.510	11.720	11.760	8.063	48,700
2024-04-19	11.670	11.900	11.600	11.840	8.118	31,200
2024-04-18	11.650	11.690	11.410	11.680	8.008	15,800
2024-04-17	11.690	11.700	11.650	11.690	8.015	18,400
2024-04-16	11.510	11.750	11.400	11.660	7.995	85,700
2024-04-15	12.200	12.290	11.940	12.020	8.242	21,600
2024-04-12	12.220	12.300	12.100	12.200	8.365	27,800
2024-04-11	12.290	12.320	12.060	12.210	8.372	15,100
2024-04-10	12.300	12.320	12.120	12.180	8.351	28,800
2024-04-09	12.200	12.390	12.150	12.340	8.461	27,900
2024-04-08	12.220	12.290	12.050	12.200	8.365	22,600
2024-04-05	12.420	12.420	12.000	12.330	8.454	50,500
2024-04-04	12.590	12.590	12.410	12.430	8.523	11,500
2024-04-03	12.520	12.560	12.410	12.550	8.605	8,200
2024-04-02	12.760	12.760	12.350	12.560	8.612	22,200
2024-04-01	12.820	12.820	12.590	12.700	8.708	12,800
2024-03-28	12.610	12.830	12.610	12.710	8.715	15,600
2024-03-27	12.510	12.630	12.510	12.590	8.632	6,700
2024-03-26	12.670	12.670	12.510	12.620	8.564	14,600
2024-03-25	12.650	12.650	12.570	12.580	8.537	15,100
2024-03-22	12.540	12.660	12.510	12.540	8.509	15,100
2024-03-21	12.540	12.640	12.440	12.600	8.550	16,200
2024-03-20	12.490	12.620	12.450	12.540	8.509	14,000
2024-03-19	12.370	12.690	12.370	12.520	8.496	18,600
2024-03-18	12.480	12.510	12.310	12.400	8.414	17,600
2024-03-15	12.310	12.580	12.310	12.380	8.401	13,400
2024-03-14	12.580	12.580	12.170	12.410	8.421	29,100
2024-03-13	12.520	12.630	12.500	12.500	8.482	16,100
2024-03-12	12.600	12.650	12.400	12.520	8.496	31,900
2024-03-11	12.710	12.710	12.560	12.690	8.611	8,600
2024-03-08	12.750	12.760	12.580	12.620	8.564	17,600
2024-03-07	12.740	12.740	12.560	12.680	8.604	10,800
2024-03-06	12.610	12.700	12.560	12.560	8.523	6,900
2024-03-05	12.560	12.760	12.500	12.590	8.543	17,200

← NewerPage 11 of 21 · 1,256 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.