Real Estate & E-Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	12.770	12.950	12.650	12.700	8.618	13,800
2024-03-01	12.570	12.750	12.570	12.700	8.618	18,900
2024-02-29	12.700	12.740	12.600	12.680	8.604	14,800
2024-02-28	12.800	12.830	12.660	12.700	8.618	17,000
2024-02-27	12.800	12.960	12.800	12.830	8.618	12,300
2024-02-26	12.860	12.900	12.730	12.800	8.598	15,100
2024-02-23	12.800	12.970	12.800	12.860	8.638	11,300
2024-02-22	12.850	12.900	12.740	12.790	8.591	18,800
2024-02-21	12.830	13.000	12.830	12.850	8.631	12,000
2024-02-20	12.870	12.920	12.850	12.910	8.672	15,700
2024-02-16	12.930	12.980	12.800	12.870	8.645	13,900
2024-02-15	12.660	12.940	12.500	12.940	8.692	26,300
2024-02-14	12.890	12.890	12.620	12.720	8.544	12,000
2024-02-13	12.900	12.950	12.680	12.680	8.517	19,100
2024-02-12	12.910	13.000	12.900	12.960	8.705	5,900
2024-02-09	13.010	13.010	12.890	12.890	8.658	7,500
2024-02-08	12.870	13.030	12.860	12.960	8.705	9,200
2024-02-07	13.090	13.090	12.850	12.970	8.712	13,000
2024-02-06	13.000	13.100	12.970	12.970	8.712	4,000
2024-02-05	13.030	13.130	12.900	13.010	8.739	11,900
2024-02-02	12.910	13.120	12.850	13.020	8.746	9,600
2024-02-01	12.990	13.090	12.920	12.980	8.719	8,000
2024-01-31	13.260	13.260	12.990	12.990	8.726	5,500
2024-01-30	13.180	13.230	13.010	13.010	8.739	17,100
2024-01-29	13.100	13.200	12.900	13.150	8.746	13,300
2024-01-26	13.140	13.150	12.900	13.000	8.646	15,300
2024-01-25	13.040	13.070	12.820	12.900	8.579	34,300
2024-01-24	13.100	13.140	13.010	13.140	8.739	6,300
2024-01-23	13.100	13.100	12.980	13.050	8.679	6,500
2024-01-22	13.130	13.180	12.990	13.000	8.646	11,900
2024-01-19	12.990	13.050	12.920	13.050	8.679	11,700
2024-01-18	12.990	13.000	12.800	13.000	8.646	8,900
2024-01-17	13.030	13.030	12.750	12.890	8.573	17,700
2024-01-16	13.030	13.080	12.840	12.950	8.613	12,300
2024-01-15	12.870	13.000	12.750	12.890	8.573	18,100
2024-01-12	12.970	13.000	12.850	12.960	8.619	13,000
2024-01-11	12.960	13.070	12.950	12.970	8.626	11,100
2024-01-10	12.890	13.080	12.890	12.950	8.613	8,300
2024-01-09	12.950	13.000	12.890	12.890	8.573	11,400
2024-01-08	13.090	13.110	12.890	12.970	8.626	26,400
2024-01-05	12.910	13.100	12.810	12.960	8.619	7,600
2024-01-04	12.900	12.970	12.790	12.910	8.586	10,000
2024-01-03	13.020	13.040	12.760	12.770	8.493	10,800
2024-01-02	12.860	13.050	12.740	13.010	8.653	9,500
2023-12-29	12.800	12.960	12.710	12.860	8.553	3,200
2023-12-28	12.700	12.900	12.570	12.770	8.493	8,500
2023-12-27	12.870	12.870	12.550	12.590	8.287	16,700
2023-12-22	12.600	12.750	12.570	12.660	8.333	11,400
2023-12-21	12.610	12.680	12.550	12.560	8.267	10,600
2023-12-20	12.760	12.900	12.650	12.680	8.346	13,700
2023-12-19	12.750	12.900	12.710	12.740	8.386	7,800
2023-12-18	12.490	12.800	11.920	12.730	8.379	36,400
2023-12-15	12.690	12.690	12.300	12.520	8.241	13,100
2023-12-14	12.030	12.660	12.030	12.500	8.228	12,800
2023-12-13	11.640	12.070	11.600	12.010	7.905	18,700
2023-12-12	11.810	11.810	11.550	11.600	7.635	11,700
2023-12-11	11.500	11.830	11.480	11.810	7.773	33,800
2023-12-08	11.490	11.500	11.410	11.500	7.569	9,200
2023-12-07	11.540	11.560	11.420	11.450	7.536	29,300
2023-12-06	11.510	11.550	11.410	11.540	7.596	12,500

← NewerPage 12 of 21 · 1,259 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.