Real Estate & E-Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	11.540	11.550	11.410	11.510	7.576	15,700
2023-12-04	11.460	11.480	11.410	11.410	7.510	5,400
2023-12-01	11.490	11.600	11.420	11.500	7.569	16,300
2023-11-30	11.410	11.540	11.410	11.500	7.569	6,900
2023-11-29	11.500	11.500	11.410	11.480	7.556	10,000
2023-11-28	11.590	11.590	11.430	11.430	7.438	10,000
2023-11-27	11.390	11.510	11.200	11.510	7.490	16,100
2023-11-24	11.290	11.460	11.250	11.370	7.399	5,000
2023-11-23	11.230	11.300	11.080	11.300	7.353	3,400
2023-11-22	11.360	11.360	10.950	11.110	7.229	25,400
2023-11-21	11.250	11.420	11.250	11.330	7.373	9,000
2023-11-20	11.750	11.750	11.240	11.240	7.314	31,100
2023-11-17	11.740	11.740	11.480	11.740	7.639	20,500
2023-11-16	11.780	11.780	11.490	11.730	7.633	24,300
2023-11-15	12.000	12.000	11.520	11.530	7.503	22,500
2023-11-14	10.920	11.500	10.920	11.490	7.477	29,500
2023-11-13	11.160	11.250	11.000	11.000	7.158	14,600
2023-11-10	11.040	11.250	11.010	11.250	7.321	9,200
2023-11-09	11.220	11.250	11.050	11.210	7.295	2,900
2023-11-08	11.060	11.490	11.000	11.200	7.288	10,300
2023-11-07	11.720	11.860	10.600	10.990	7.151	26,200
2023-11-06	11.900	11.950	11.600	11.890	7.737	6,200
2023-11-03	11.890	11.920	11.580	11.800	7.678	11,900
2023-11-02	10.980	11.730	10.980	11.590	7.542	13,300
2023-11-01	10.660	10.960	10.570	10.850	7.060	14,300
2023-10-31	10.670	10.920	10.500	10.700	6.963	5,900
2023-10-30	10.980	10.980	10.600	10.740	6.989	8,200
2023-10-27	11.710	11.710	10.310	10.800	6.943	32,100
2023-10-26	11.710	11.740	11.320	11.700	7.522	6,600
2023-10-25	11.670	11.930	11.580	11.880	7.637	17,800
2023-10-24	11.600	11.710	11.520	11.570	7.438	4,900
2023-10-23	11.710	11.710	11.540	11.560	7.432	7,000
2023-10-20	11.740	11.780	11.570	11.710	7.528	27,200
2023-10-19	11.710	11.970	11.560	11.700	7.522	19,400
2023-10-18	11.950	11.950	11.520	11.710	7.528	10,600
2023-10-17	11.740	11.910	11.480	11.870	7.631	11,000
2023-10-16	11.480	11.700	11.350	11.560	7.432	15,900
2023-10-13	11.500	11.570	11.320	11.370	7.310	16,500
2023-10-12	11.690	11.690	11.170	11.320	7.277	13,700
2023-10-11	11.240	11.640	11.240	11.640	7.483	5,400
2023-10-10	11.000	11.250	10.810	11.250	7.232	36,700
2023-10-06	10.910	11.020	10.820	10.970	7.052	8,200
2023-10-05	10.900	11.020	10.860	10.910	7.014	4,000
2023-10-04	10.810	11.110	10.500	10.900	7.007	48,700
2023-10-03	11.500	11.500	10.200	10.810	6.950	91,700
2023-10-02	12.600	12.600	11.360	11.450	7.361	47,100
2023-09-29	12.670	12.760	12.260	12.260	7.882	7,900
2023-09-28	12.150	12.390	12.150	12.300	7.907	17,400
2023-09-27	12.420	12.460	12.120	12.130	7.715	21,000
2023-09-26	13.120	13.120	12.400	12.400	7.886	25,200
2023-09-25	13.150	13.150	13.000	13.000	8.268	8,300
2023-09-22	13.080	13.200	13.050	13.150	8.363	20,200
2023-09-21	13.260	13.260	13.060	13.060	8.306	68,000
2023-09-20	13.730	13.760	13.610	13.630	8.669	4,200
2023-09-19	13.940	13.940	13.720	13.720	8.726	5,200
2023-09-18	13.730	13.910	13.590	13.910	8.847	11,800
2023-09-15	13.730	13.730	13.540	13.720	8.726	3,700
2023-09-14	13.350	13.690	13.350	13.600	8.650	7,600
2023-09-13	13.410	13.420	13.310	13.310	8.465	3,000
2023-09-12	13.210	13.350	13.210	13.250	8.427	7,600

← NewerPage 13 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.