Real Estate & E-Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	14.430	14.440	14.310	14.410	8.915	2,800
2023-06-13	14.450	14.450	14.280	14.400	8.908	8,800
2023-06-12	14.400	14.470	14.330	14.390	8.902	7,700
2023-06-09	14.310	14.360	14.310	14.330	8.865	3,600
2023-06-08	14.400	14.420	14.310	14.330	8.865	9,100
2023-06-07	14.350	14.400	14.300	14.350	8.878	3,600
2023-06-06	14.310	14.350	14.270	14.280	8.834	5,400
2023-06-05	14.400	14.400	14.220	14.350	8.878	6,200
2023-06-02	14.260	14.410	14.180	14.310	8.853	15,700
2023-06-01	14.300	14.320	14.240	14.270	8.828	2,000
2023-05-31	14.180	14.330	14.180	14.250	8.816	3,800
2023-05-30	14.300	14.360	14.210	14.310	8.853	10,800
2023-05-29	14.210	14.310	14.210	14.310	8.772	5,400
2023-05-26	14.370	14.370	14.180	14.210	8.711	8,300
2023-05-25	14.390	14.390	14.210	14.280	8.754	4,300
2023-05-24	14.440	14.440	14.210	14.310	8.772	21,200
2023-05-23	14.400	14.430	14.350	14.360	8.803	12,000
2023-05-19	14.390	14.400	14.310	14.390	8.821	4,300
2023-05-18	14.350	14.410	14.260	14.350	8.797	7,400
2023-05-17	14.310	14.390	14.230	14.380	8.815	8,500
2023-05-16	14.440	14.510	14.210	14.220	8.717	27,300
2023-05-15	14.420	14.450	14.270	14.430	8.846	9,100
2023-05-12	14.250	14.430	14.250	14.380	8.815	4,500
2023-05-11	14.430	14.430	14.200	14.290	8.760	16,600
2023-05-10	14.350	14.410	14.260	14.410	8.834	5,900
2023-05-09	14.440	14.440	14.300	14.300	8.766	14,600
2023-05-08	14.770	14.770	14.400	14.440	8.852	6,000
2023-05-05	14.380	14.710	14.330	14.540	8.913	12,800
2023-05-04	14.350	14.500	14.210	14.320	8.778	9,400
2023-05-03	14.510	14.510	14.210	14.230	8.723	16,100
2023-05-02	14.510	14.520	14.210	14.490	8.883	16,500
2023-05-01	14.600	14.650	14.500	14.580	8.938	11,500
2023-04-28	14.760	14.810	14.570	14.620	8.962	19,900
2023-04-27	14.850	14.850	14.610	14.690	9.005	12,100
2023-04-26	14.900	14.940	14.810	14.830	9.011	5,600
2023-04-25	14.910	14.950	14.830	14.850	9.024	8,500
2023-04-24	14.810	14.960	14.800	14.920	9.066	10,100
2023-04-21	14.900	14.980	14.820	14.980	9.103	11,800
2023-04-20	14.930	14.940	14.740	14.750	8.963	4,000
2023-04-19	14.830	14.940	14.620	14.940	9.078	13,900
2023-04-18	14.750	14.840	14.700	14.840	9.017	4,900
2023-04-17	14.650	14.810	14.610	14.750	8.963	26,400
2023-04-14	14.580	14.650	14.580	14.650	8.902	7,600
2023-04-13	14.600	14.650	14.580	14.650	8.902	19,600
2023-04-12	14.600	14.630	14.550	14.600	8.872	11,400
2023-04-11	14.610	14.610	14.560	14.600	8.872	7,200
2023-04-10	14.560	14.600	14.550	14.590	8.866	3,700
2023-04-06	14.600	14.630	14.550	14.610	8.878	7,000
2023-04-05	14.610	14.680	14.550	14.600	8.872	5,100
2023-04-04	14.520	14.640	14.520	14.640	8.896	11,300
2023-04-03	14.510	14.600	14.490	14.590	8.866	5,100
2023-03-31	14.460	14.500	14.330	14.490	8.805	6,400
2023-03-30	14.580	14.590	14.110	14.320	8.702	43,500
2023-03-29	14.600	14.600	14.550	14.590	8.787	16,000
2023-03-28	14.680	14.680	14.520	14.590	8.787	20,500
2023-03-27	14.590	14.660	14.500	14.660	8.829	59,700
2023-03-24	14.570	14.650	14.440	14.600	8.793	59,200
2023-03-23	15.030	15.210	14.950	14.950	9.003	9,700
2023-03-22	15.110	15.110	14.850	14.930	8.991	15,600
2023-03-21	15.290	15.290	14.950	15.060	9.070	18,100

← NewerPage 15 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.