Real Estate & E-Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	14.890	14.890	14.670	14.670	8.239	14,200
2022-06-28	14.750	14.890	14.700	14.890	8.290	31,500
2022-06-27	14.880	14.890	14.650	14.890	8.290	22,800
2022-06-24	14.890	14.890	14.700	14.730	8.201	29,900
2022-06-23	14.800	14.800	14.650	14.700	8.184	17,000
2022-06-22	14.750	14.890	14.745	14.890	8.290	55,500
2022-06-21	15.650	15.750	15.650	15.740	8.763	3,800
2022-06-20	15.690	15.800	15.650	15.650	8.713	10,500
2022-06-17	16.000	16.000	15.510	15.560	8.663	7,500
2022-06-16	16.340	16.340	15.470	15.590	8.680	22,700
2022-06-15	16.480	16.500	16.300	16.360	9.108	5,600
2022-06-14	16.510	16.710	16.320	16.350	9.103	6,700
2022-06-13	16.710	16.740	16.440	16.450	9.158	18,600
2022-06-10	16.780	16.780	16.530	16.590	9.236	10,500
2022-06-09	16.850	16.870	16.700	16.710	9.303	7,000
2022-06-08	16.800	16.940	16.750	16.780	9.342	13,300
2022-06-07	16.900	16.970	16.840	16.850	9.381	11,600
2022-06-06	17.060	17.190	16.910	16.910	9.414	13,300
2022-06-03	17.050	17.200	16.820	17.040	9.487	4,800
2022-06-02	17.300	17.300	17.060	17.060	9.498	5,200
2022-06-01	17.150	17.300	16.900	17.300	9.632	11,300
2022-05-31	17.520	17.520	17.000	17.170	9.559	14,100
2022-05-30	17.190	17.500	17.150	17.500	9.743	8,600
2022-05-27	17.360	17.600	17.200	17.200	9.503	9,800
2022-05-26	16.670	17.370	16.670	17.200	9.503	13,500
2022-05-25	16.770	16.770	16.590	16.680	9.216	4,500
2022-05-24	16.580	16.580	16.300	16.400	9.061	9,900
2022-05-20	16.500	16.710	16.500	16.580	9.161	2,200
2022-05-19	16.670	16.670	16.450	16.460	9.095	7,500
2022-05-18	16.700	16.710	16.270	16.680	9.216	10,600
2022-05-17	16.990	16.990	16.490	16.650	9.200	23,100
2022-05-16	16.740	16.740	16.500	16.610	9.177	15,000
2022-05-13	16.790	16.790	16.600	16.650	9.200	14,700
2022-05-12	16.700	17.030	16.510	16.510	9.122	19,200
2022-05-11	16.560	17.060	16.550	16.650	9.200	22,000
2022-05-10	16.600	16.910	16.600	16.660	9.205	8,300
2022-05-09	17.430	17.430	16.510	16.600	9.172	34,600
2022-05-06	17.490	17.490	17.390	17.430	9.631	9,000
2022-05-05	17.480	17.490	17.250	17.440	9.636	67,500
2022-05-04	18.390	18.620	18.330	18.350	10.139	6,100
2022-05-03	18.540	18.550	18.320	18.400	10.167	15,000
2022-05-02	18.910	19.040	18.380	18.380	10.155	25,700
2022-04-29	19.150	19.150	18.900	18.900	10.443	7,800
2022-04-28	19.000	19.180	19.000	19.100	10.553	18,000
2022-04-27	18.930	19.130	18.930	19.090	10.476	7,800
2022-04-26	19.200	19.230	19.050	19.050	10.454	6,400
2022-04-25	19.290	19.290	18.900	19.200	10.536	12,500
2022-04-22	19.180	19.240	19.040	19.100	10.481	15,700
2022-04-21	19.140	19.300	19.120	19.300	10.591	8,300
2022-04-20	19.100	19.120	19.030	19.070	10.465	17,200
2022-04-19	19.050	19.140	19.040	19.100	10.481	13,900
2022-04-18	18.930	19.080	18.850	18.950	10.399	27,100
2022-04-14	19.050	19.050	18.830	18.890	10.366	10,900
2022-04-13	18.880	18.900	18.790	18.800	10.317	16,300
2022-04-12	18.870	18.900	18.850	18.850	10.344	22,600
2022-04-11	18.910	18.950	18.870	18.900	10.372	11,900
2022-04-08	18.880	19.070	18.880	18.900	10.372	17,600
2022-04-07	18.860	18.950	18.850	18.900	10.372	8,600
2022-04-06	18.980	19.030	18.800	19.030	10.443	9,200
2022-04-05	18.800	18.980	18.800	18.820	10.328	11,800

← NewerPage 19 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.