Real Estate & E-Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	13.890	13.960	13.800	13.820	8.106	10,000
2022-12-19	14.290	14.290	13.750	13.750	8.065	30,800
2022-12-16	14.060	14.250	13.900	14.030	8.230	22,800
2022-12-15	14.210	14.310	14.020	14.060	8.247	24,000
2022-12-14	14.170	14.350	14.070	14.310	8.394	7,500
2022-12-13	14.010	14.160	14.010	14.130	8.288	14,000
2022-12-12	14.100	14.100	13.930	14.100	8.271	18,400
2022-12-09	14.050	14.050	13.940	14.040	8.236	9,500
2022-12-08	13.900	14.090	13.900	14.050	8.241	13,300
2022-12-07	13.860	13.870	13.750	13.860	8.130	16,900
2022-12-06	14.100	14.100	13.850	13.900	8.153	21,700
2022-12-05	14.100	14.100	13.950	13.950	8.183	40,900
2022-12-02	14.150	14.200	14.050	14.100	8.271	13,800
2022-12-01	14.140	14.200	14.130	14.190	8.324	3,600
2022-11-30	14.210	14.210	14.020	14.200	8.329	12,000
2022-11-29	14.130	14.170	14.040	14.160	8.306	19,500
2022-11-28	14.390	14.450	14.220	14.250	8.282	28,200
2022-11-25	14.390	14.490	14.300	14.390	8.364	14,100
2022-11-24	14.070	14.410	14.060	14.400	8.370	16,200
2022-11-23	14.080	14.130	14.010	14.100	8.195	9,900
2022-11-22	14.090	14.120	14.000	14.040	8.160	24,200
2022-11-21	14.150	14.200	14.000	14.000	8.137	46,100
2022-11-18	14.040	14.200	14.040	14.190	8.248	16,700
2022-11-17	13.890	14.100	13.880	13.950	8.108	20,300
2022-11-16	13.900	13.950	13.850	13.880	8.067	22,300
2022-11-15	14.010	14.260	13.860	13.900	8.079	37,400
2022-11-14	13.900	13.910	13.850	13.900	8.079	33,200
2022-11-11	13.900	13.900	13.850	13.900	8.079	60,400
2022-11-10	13.910	13.910	13.810	13.910	8.085	71,700
2022-11-09	13.800	13.910	13.800	13.850	8.050	18,300
2022-11-08	13.820	13.820	13.650	13.700	7.963	124,500
2022-11-07	14.250	14.580	14.250	14.370	8.352	19,900
2022-11-04	14.250	14.250	14.140	14.230	8.271	18,600
2022-11-03	14.160	14.250	14.120	14.200	8.253	5,200
2022-11-02	14.170	14.250	14.100	14.190	8.248	13,500
2022-11-01	14.380	14.450	13.890	14.300	8.312	20,400
2022-10-31	14.480	14.480	14.270	14.320	8.323	10,200
2022-10-28	14.510	14.510	14.410	14.410	8.375	4,800
2022-10-27	14.510	14.590	14.500	14.580	8.399	5,500
2022-10-26	14.350	14.550	14.260	14.550	8.381	11,400
2022-10-25	14.310	14.400	14.280	14.390	8.289	14,900
2022-10-24	14.350	14.350	14.150	14.270	8.220	20,800
2022-10-21	14.230	14.400	14.150	14.400	8.295	15,900
2022-10-20	14.290	14.360	14.210	14.360	8.272	4,800
2022-10-19	14.280	14.370	14.200	14.210	8.186	11,200
2022-10-18	14.400	14.450	14.280	14.390	8.289	7,800
2022-10-17	14.250	14.450	14.210	14.260	8.214	29,100
2022-10-14	14.300	14.430	14.160	14.160	8.157	14,200
2022-10-13	14.140	14.360	14.130	14.250	8.209	13,200
2022-10-12	14.340	14.340	14.160	14.230	8.197	3,900
2022-10-11	14.290	14.380	14.000	14.170	8.163	15,500
2022-10-07	14.410	14.410	14.270	14.270	8.220	10,300
2022-10-06	14.430	14.430	14.310	14.420	8.307	10,000
2022-10-05	14.360	14.430	14.320	14.430	8.312	24,500
2022-10-04	14.350	14.440	14.290	14.350	8.266	59,900
2022-10-03	14.960	14.980	14.720	14.980	8.629	2,900
2022-09-30	14.500	14.730	14.480	14.730	8.485	5,100
2022-09-29	14.630	14.630	14.290	14.500	8.353	5,800
2022-09-28	14.870	14.870	14.430	14.630	8.428	10,600
2022-09-27	14.580	14.700	14.290	14.460	8.255	15,400

← NewerPage 17 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.