Real Estate & E-Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	15.270	15.270	15.100	15.170	9.136	6,700
2023-03-17	15.260	15.260	15.020	15.220	9.166	4,200
2023-03-16	14.540	15.260	14.540	15.260	9.190	20,100
2023-03-15	14.890	14.890	14.540	14.620	8.805	17,800
2023-03-14	15.200	15.200	14.750	14.790	8.907	15,400
2023-03-13	15.140	15.140	14.800	14.820	8.925	21,000
2023-03-10	15.290	15.290	14.990	14.990	9.027	21,900
2023-03-09	15.310	15.360	15.110	15.110	9.100	8,500
2023-03-08	15.360	15.690	15.120	15.160	9.130	19,600
2023-03-07	15.430	15.430	15.250	15.280	9.202	7,600
2023-03-06	15.370	15.420	15.030	15.340	9.238	32,600
2023-03-03	15.360	15.560	15.220	15.260	9.190	14,700
2023-03-02	15.120	15.430	15.120	15.360	9.250	10,000
2023-03-01	15.350	15.350	15.100	15.190	9.148	14,800
2023-02-28	15.350	15.420	15.260	15.300	9.214	14,800
2023-02-27	15.530	15.530	15.300	15.330	9.232	15,300
2023-02-24	15.530	15.610	15.320	15.450	9.226	20,900
2023-02-23	15.710	15.710	15.410	15.530	9.274	37,600
2023-02-22	15.670	15.670	15.520	15.580	9.304	15,100
2023-02-21	15.800	15.870	15.650	15.790	9.429	23,100
2023-02-17	16.140	16.140	15.600	15.920	9.507	34,300
2023-02-16	15.610	16.160	15.600	15.860	9.471	16,900
2023-02-15	15.700	15.750	15.550	15.640	9.340	9,300
2023-02-14	15.510	15.760	15.510	15.550	9.286	17,900
2023-02-13	15.400	15.680	15.270	15.400	9.196	21,700
2023-02-10	15.480	15.520	15.210	15.270	9.119	33,800
2023-02-09	15.290	15.520	15.290	15.480	9.244	8,200
2023-02-08	15.190	15.360	15.190	15.220	9.089	8,500
2023-02-07	15.200	15.290	15.150	15.240	9.101	9,100
2023-02-06	15.390	15.390	15.200	15.300	9.137	30,000
2023-02-03	15.030	15.370	15.000	15.260	9.113	15,600
2023-02-02	14.970	15.190	14.970	15.000	8.957	10,700
2023-02-01	14.900	15.000	14.860	14.880	8.886	12,000
2023-01-31	14.940	15.000	14.880	14.880	8.886	10,000
2023-01-30	15.090	15.350	14.920	15.000	8.957	19,100
2023-01-27	14.910	15.240	14.880	15.130	8.957	15,300
2023-01-26	14.840	14.920	14.750	14.900	8.821	19,300
2023-01-25	14.750	14.850	14.650	14.800	8.762	10,000
2023-01-24	14.800	14.850	14.740	14.750	8.733	12,400
2023-01-23	14.840	14.890	14.750	14.800	8.762	20,000
2023-01-20	14.570	14.830	14.570	14.810	8.768	5,900
2023-01-19	14.660	14.680	14.600	14.660	8.679	8,300
2023-01-18	14.700	14.860	14.680	14.680	8.691	26,700
2023-01-17	14.660	14.700	14.560	14.700	8.703	21,600
2023-01-16	14.440	14.650	14.400	14.610	8.650	24,000
2023-01-13	14.410	14.450	14.350	14.420	8.537	14,300
2023-01-12	14.400	14.410	14.190	14.310	8.472	48,300
2023-01-11	14.500	14.500	14.200	14.400	8.525	33,000
2023-01-10	14.400	14.500	14.360	14.500	8.585	13,700
2023-01-09	14.400	14.400	14.350	14.400	8.525	17,100
2023-01-06	14.370	14.490	14.340	14.450	8.555	8,600
2023-01-05	14.280	14.350	14.210	14.320	8.478	11,000
2023-01-04	14.110	14.280	14.020	14.280	8.454	9,900
2023-01-03	14.100	14.110	14.000	14.080	8.336	10,500
2022-12-30	13.970	14.070	13.970	14.000	8.288	6,700
2022-12-29	14.100	14.100	13.910	13.960	8.265	8,500
2022-12-28	14.160	14.170	13.960	14.100	8.271	11,900
2022-12-23	14.150	14.160	13.990	14.080	8.259	10,400
2022-12-22	14.210	14.210	13.900	14.040	8.236	12,400
2022-12-21	14.030	14.230	14.030	14.210	8.335	6,700

← NewerPage 16 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.