Real Estate & E-Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	13.530	13.530	13.210	13.220	8.408	7,100
2023-09-08	13.120	13.320	13.060	13.140	8.357	23,200
2023-09-07	13.670	13.850	13.250	13.250	8.427	13,700
2023-09-06	13.790	13.900	13.680	13.680	8.700	10,700
2023-09-05	13.900	13.900	13.790	13.790	8.770	13,600
2023-09-01	13.940	13.940	13.820	13.910	8.847	5,300
2023-08-31	14.080	14.080	13.830	13.830	8.796	8,000
2023-08-30	14.010	14.100	13.960	13.980	8.891	8,000
2023-08-29	14.000	14.130	13.990	14.080	8.872	9,200
2023-08-28	14.010	14.100	13.960	14.030	8.841	12,600
2023-08-25	14.090	14.090	13.970	13.990	8.815	3,600
2023-08-24	14.110	14.120	13.960	13.960	8.797	12,400
2023-08-23	14.050	14.150	14.040	14.110	8.891	17,000
2023-08-22	14.210	14.210	13.950	14.040	8.847	5,200
2023-08-21	14.150	14.150	13.960	13.970	8.803	30,700
2023-08-18	14.110	14.140	14.100	14.110	8.891	12,600
2023-08-17	14.170	14.220	14.110	14.140	8.910	8,100
2023-08-16	14.240	14.240	14.110	14.140	8.910	6,400
2023-08-15	14.240	14.250	14.110	14.150	8.916	12,100
2023-08-14	14.140	14.190	14.100	14.190	8.941	12,500
2023-08-11	14.220	14.220	14.100	14.150	8.916	6,500
2023-08-10	14.150	14.250	14.150	14.220	8.960	2,200
2023-08-09	14.140	14.140	14.060	14.130	8.904	5,500
2023-08-08	14.100	14.160	14.070	14.070	8.866	6,100
2023-08-04	14.050	14.170	14.050	14.080	8.872	7,200
2023-08-03	14.060	14.180	14.050	14.140	8.910	10,700
2023-08-02	14.120	14.220	14.100	14.170	8.929	9,300
2023-08-01	14.270	14.270	14.120	14.250	8.979	8,500
2023-07-31	14.180	14.310	14.120	14.280	8.998	16,000
2023-07-28	14.240	14.240	14.110	14.240	8.973	13,100
2023-07-27	14.240	14.240	14.190	14.240	8.891	12,400
2023-07-26	14.220	14.240	14.140	14.230	8.885	9,000
2023-07-25	14.180	14.200	14.120	14.170	8.847	11,300
2023-07-24	14.140	14.240	14.140	14.180	8.854	18,600
2023-07-21	14.190	14.190	14.040	14.130	8.822	13,500
2023-07-20	14.200	14.200	14.060	14.140	8.829	11,700
2023-07-19	14.160	14.200	14.100	14.200	8.866	13,900
2023-07-18	14.190	14.200	14.130	14.160	8.841	9,600
2023-07-17	14.010	14.180	14.010	14.180	8.854	6,500
2023-07-14	14.120	14.150	13.960	14.010	8.747	19,000
2023-07-13	14.120	14.170	14.120	14.150	8.835	12,800
2023-07-12	14.110	14.170	14.050	14.090	8.797	11,200
2023-07-11	14.120	14.120	13.910	14.000	8.741	7,900
2023-07-10	13.950	14.090	13.900	14.020	8.754	4,500
2023-07-07	13.950	13.950	13.860	13.950	8.710	3,600
2023-07-06	14.000	14.000	13.800	13.900	8.679	15,600
2023-07-05	14.040	14.040	13.850	13.940	8.704	16,500
2023-07-04	14.000	14.140	13.950	14.020	8.754	27,600
2023-06-30	13.900	14.000	13.880	14.000	8.741	15,800
2023-06-29	14.150	14.150	13.940	13.950	8.710	17,100
2023-06-28	14.200	14.250	14.100	14.170	8.766	13,500
2023-06-27	13.870	14.260	13.870	14.190	8.779	15,200
2023-06-26	13.900	14.000	13.860	14.000	8.661	12,900
2023-06-23	14.190	14.190	13.880	13.880	8.587	38,500
2023-06-22	14.400	14.400	14.140	14.140	8.748	41,700
2023-06-21	14.740	14.740	14.480	14.480	8.958	4,800
2023-06-20	14.520	14.800	14.450	14.570	9.014	12,900
2023-06-19	14.570	14.580	14.450	14.540	8.995	5,000
2023-06-16	14.480	14.560	14.320	14.420	8.921	19,600
2023-06-15	14.460	14.460	14.350	14.460	8.946	5,500

← NewerPage 14 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.