Real Estate & E-Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	14.700	15.000	14.550	14.560	8.312	11,700
2022-09-23	15.440	15.440	14.700	14.700	8.392	16,000
2022-09-22	15.580	15.590	15.210	15.390	8.786	8,600
2022-09-21	15.760	15.770	15.380	15.500	8.848	5,400
2022-09-20	16.000	16.190	15.250	15.510	8.854	27,700
2022-09-19	16.100	16.100	15.940	16.000	9.134	4,300
2022-09-16	16.050	16.050	15.890	15.900	9.077	2,200
2022-09-15	16.210	16.210	15.810	15.980	9.122	16,000
2022-09-14	16.210	16.310	16.000	16.000	9.134	11,300
2022-09-13	16.400	16.400	16.000	16.000	9.134	9,900
2022-09-12	16.200	16.560	16.200	16.400	9.362	24,400
2022-09-09	16.370	16.660	16.300	16.350	9.334	13,900
2022-09-08	16.090	16.580	16.090	16.380	9.351	24,900
2022-09-07	15.730	15.980	15.730	15.950	9.105	1,500
2022-09-06	16.140	16.140	15.510	15.710	8.968	15,600
2022-09-02	16.360	16.360	15.890	15.900	9.077	3,700
2022-09-01	16.010	16.010	15.850	15.950	9.105	16,400
2022-08-31	16.090	16.110	16.090	16.090	9.185	12,600
2022-08-30	16.340	16.340	16.100	16.100	9.191	5,000
2022-08-29	16.400	16.420	16.330	16.420	9.299	10,400
2022-08-26	16.350	16.350	16.050	16.230	9.192	10,300
2022-08-25	16.180	16.300	16.080	16.300	9.231	2,700
2022-08-24	16.210	16.240	16.020	16.240	9.197	14,900
2022-08-23	16.260	16.260	15.950	15.950	9.033	15,400
2022-08-22	16.720	16.720	15.920	16.000	9.062	16,800
2022-08-19	16.800	16.800	16.400	16.400	9.288	23,400
2022-08-18	16.780	16.950	16.760	16.820	9.526	8,700
2022-08-17	16.470	16.990	16.470	16.930	9.588	10,500
2022-08-16	17.000	17.000	16.460	16.880	9.560	23,900
2022-08-15	17.040	17.150	16.750	16.880	9.560	12,500
2022-08-12	17.000	17.050	16.880	16.960	9.605	9,100
2022-08-11	16.860	17.060	16.860	16.860	9.549	17,100
2022-08-10	16.760	17.090	16.760	16.980	9.617	15,300
2022-08-09	16.600	16.750	16.470	16.750	9.486	3,900
2022-08-08	16.450	16.810	16.360	16.600	9.401	11,000
2022-08-05	16.000	16.200	15.970	16.170	9.158	20,900
2022-08-04	15.990	15.990	15.860	15.870	8.988	2,300
2022-08-03	15.990	15.990	15.570	15.960	9.039	1,600
2022-08-02	15.630	15.930	15.590	15.680	8.880	21,500
2022-07-29	15.600	15.900	15.500	15.800	8.948	10,100
2022-07-28	15.580	15.600	15.450	15.600	8.835	29,400
2022-07-27	15.600	15.650	14.950	15.650	8.790	15,600
2022-07-26	15.660	15.660	15.440	15.600	8.762	12,600
2022-07-25	15.230	15.990	15.110	15.510	8.711	13,500
2022-07-22	15.230	15.230	15.050	15.220	8.548	8,400
2022-07-21	15.150	15.230	15.000	15.230	8.554	19,900
2022-07-20	15.230	15.230	14.900	15.100	8.481	9,600
2022-07-19	14.800	15.150	14.800	15.150	8.509	17,300
2022-07-18	14.870	15.000	14.800	14.850	8.340	15,600
2022-07-15	14.750	14.880	14.700	14.880	8.357	5,600
2022-07-14	14.620	14.790	14.550	14.760	8.290	6,500
2022-07-13	14.850	14.850	14.550	14.640	8.222	3,600
2022-07-12	14.680	15.000	14.500	14.710	8.262	15,100
2022-07-11	14.860	14.860	14.550	14.710	8.262	6,100
2022-07-08	14.850	14.850	14.700	14.770	8.295	7,300
2022-07-07	14.700	14.770	14.700	14.700	8.256	4,200
2022-07-06	14.820	14.820	14.600	14.700	8.256	10,300
2022-07-05	14.550	14.840	14.550	14.610	8.206	6,200
2022-07-04	14.560	14.850	14.510	14.850	8.340	11,100
2022-06-30	14.660	14.840	14.470	14.520	8.155	22,300

← NewerPage 18 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.