Real Estate & E-Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	18.800	18.980	18.800	18.820	10.328	11,800
2022-04-04	18.960	19.080	18.910	18.910	10.377	15,600
2022-04-01	19.130	19.130	18.900	18.970	10.410	3,600
2022-03-31	19.080	19.080	18.950	18.950	10.399	7,200
2022-03-30	19.170	19.190	19.000	19.040	10.448	21,800
2022-03-29	19.200	19.350	19.200	19.300	10.520	11,200
2022-03-28	19.200	19.220	18.950	19.200	10.465	14,700
2022-03-25	19.150	19.220	19.150	19.220	10.476	1,400
2022-03-24	19.200	19.200	19.150	19.150	10.438	5,500
2022-03-23	19.400	19.400	19.190	19.200	10.465	4,100
2022-03-22	19.400	19.440	19.180	19.400	10.574	7,300
2022-03-21	19.280	19.440	19.260	19.320	10.531	8,200
2022-03-18	19.240	19.280	18.920	19.280	10.509	11,600
2022-03-17	18.880	19.100	18.850	19.100	10.411	23,700
2022-03-16	18.620	18.950	18.620	18.900	10.302	4,600
2022-03-15	18.680	18.910	18.680	18.910	10.307	7,100
2022-03-14	18.810	18.880	18.610	18.820	10.258	3,700
2022-03-11	18.530	18.860	18.390	18.800	10.247	27,200
2022-03-10	18.520	18.520	18.350	18.510	10.089	8,500
2022-03-09	18.320	18.520	18.320	18.520	10.095	6,000
2022-03-08	18.310	18.420	18.180	18.270	9.958	13,400
2022-03-07	18.360	18.480	18.350	18.360	10.007	15,100
2022-03-04	18.490	18.490	18.380	18.450	10.057	6,900
2022-03-03	18.520	18.520	18.420	18.420	10.040	8,100
2022-03-02	18.530	18.530	18.470	18.530	10.100	2,200
2022-03-01	18.620	18.620	18.360	18.500	10.084	8,100
2022-02-28	18.430	18.570	18.420	18.570	10.122	8,100
2022-02-25	18.370	18.490	18.370	18.490	10.078	6,100
2022-02-24	18.370	18.500	18.360	18.410	9.964	15,700
2022-02-23	18.580	18.600	18.420	18.580	10.056	5,100
2022-02-22	18.490	18.580	18.470	18.580	10.056	3,300
2022-02-18	18.450	18.530	18.310	18.310	9.910	6,300
2022-02-17	18.600	18.600	18.300	18.490	10.007	23,800
2022-02-16	18.600	18.600	18.420	18.580	10.056	15,400
2022-02-15	18.500	18.610	18.400	18.420	9.969	17,200
2022-02-14	18.460	18.500	18.380	18.400	9.958	10,000
2022-02-11	18.580	18.580	18.460	18.460	9.991	15,700
2022-02-10	18.500	18.500	18.450	18.500	10.013	17,700
2022-02-09	18.530	18.630	18.460	18.520	10.023	50,200
2022-02-08	18.570	18.630	18.510	18.510	10.018	13,200
2022-02-07	18.630	18.630	18.510	18.570	10.050	24,400
2022-02-04	18.600	18.630	18.550	18.620	10.078	19,100
2022-02-03	18.590	18.630	18.550	18.600	10.067	23,200
2022-02-02	18.650	18.650	18.560	18.610	10.072	106,300
2022-02-01	19.360	19.590	19.200	19.590	10.603	5,300
2022-01-31	18.850	19.500	18.850	19.500	10.554	9,500
2022-01-28	19.200	19.290	19.200	19.290	10.440	800
2022-01-27	19.500	19.540	19.260	19.420	10.440	7,200
2022-01-26	18.740	19.630	18.740	19.500	10.483	23,500
2022-01-25	18.690	19.000	18.690	18.720	10.064	4,700
2022-01-24	19.200	19.200	18.480	18.820	10.118	18,500
2022-01-21	19.400	19.650	19.210	19.230	10.338	21,900
2022-01-20	19.380	19.690	19.300	19.660	10.569	10,300
2022-01-19	19.180	19.280	19.170	19.280	10.365	6,500
2022-01-18	19.110	19.150	19.050	19.150	10.295	7,100
2022-01-17	19.000	19.110	18.950	19.050	10.241	25,200
2022-01-14	18.950	19.000	18.950	19.000	10.214	14,500
2022-01-13	19.000	19.000	18.950	19.000	10.214	10,300
2022-01-12	19.000	19.110	18.920	19.000	10.214	15,600
2022-01-11	19.000	19.180	19.000	19.000	10.214	13,500

← NewerPage 20 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.