Real Estate & E-Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	19.000	19.070	18.950	19.000	10.214	9,800
2022-01-07	19.090	19.090	18.950	18.950	10.187	10,300
2022-01-06	18.970	19.090	18.830	19.000	10.214	13,300
2022-01-05	18.990	19.000	18.810	18.930	10.177	9,500
2022-01-04	19.000	19.100	18.790	18.990	10.209	25,700
2021-12-31	18.900	19.000	18.900	19.000	10.214	3,100
2021-12-30	18.510	18.960	18.510	18.960	10.193	6,100
2021-12-29	18.900	18.950	18.720	18.950	10.118	15,300
2021-12-24	18.800	18.930	18.730	18.930	10.107	2,400
2021-12-23	18.630	18.900	18.630	18.900	10.091	18,800
2021-12-22	18.530	18.600	18.530	18.600	9.931	3,300
2021-12-21	18.290	18.480	18.290	18.470	9.861	10,000
2021-12-20	17.980	18.200	17.980	18.150	9.690	10,400
2021-12-17	18.140	18.330	17.970	18.330	9.787	15,600
2021-12-16	17.910	18.200	17.910	18.190	9.712	7,100
2021-12-15	18.280	18.280	17.840	18.070	9.648	22,900
2021-12-14	18.550	18.550	18.110	18.150	9.690	20,400
2021-12-13	18.750	18.750	18.470	18.550	9.904	7,000
2021-12-10	18.750	18.750	18.490	18.530	9.893	5,500
2021-12-09	18.710	18.710	18.490	18.500	9.877	2,600
2021-12-08	18.720	18.720	18.420	18.580	9.920	9,900
2021-12-07	18.960	18.960	18.410	18.580	9.920	20,800
2021-12-06	18.960	18.960	18.660	18.820	10.048	13,000
2021-12-03	18.900	18.980	18.820	18.820	10.048	4,700
2021-12-02	18.890	18.970	18.610	18.960	10.123	6,400
2021-12-01	18.990	18.990	18.680	18.710	9.989	11,800
2021-11-30	19.000	19.000	18.600	18.800	10.037	18,500
2021-11-29	19.000	19.020	18.570	19.010	10.150	15,300
2021-11-26	19.050	19.150	18.880	18.880	10.011	25,200
2021-11-25	19.070	19.120	18.960	19.120	10.138	5,200
2021-11-24	19.000	19.070	18.940	19.070	10.112	4,700
2021-11-23	18.920	18.960	18.850	18.950	10.048	9,900
2021-11-22	19.090	19.090	18.920	18.920	10.032	15,300
2021-11-19	19.040	19.090	19.020	19.050	10.101	9,700
2021-11-18	19.040	19.090	19.040	19.070	10.112	5,500
2021-11-17	19.070	19.100	18.980	19.040	10.096	5,700
2021-11-16	19.020	19.080	18.980	19.080	10.117	12,600
2021-11-15	19.100	19.100	19.030	19.080	10.117	3,200
2021-11-12	19.100	19.120	19.000	19.120	10.138	6,200
2021-11-11	19.070	19.120	19.070	19.100	10.127	7,600
2021-11-10	19.120	19.120	19.070	19.100	10.127	7,400
2021-11-09	19.120	19.120	19.020	19.070	10.112	10,700
2021-11-08	19.070	19.110	19.010	19.110	10.133	5,600
2021-11-05	19.060	19.120	18.880	19.110	10.133	11,400
2021-11-04	18.880	19.030	18.770	19.030	10.090	8,500
2021-11-03	19.080	19.080	18.670	18.860	10.000	17,900
2021-11-02	19.010	19.020	18.910	18.920	10.032	20,300
2021-11-01	19.130	19.130	18.960	18.960	10.053	13,800
2021-10-29	19.180	19.180	19.000	19.030	10.090	16,700
2021-10-28	19.000	19.160	18.980	19.150	10.154	9,400
2021-10-27	19.170	19.180	19.150	19.180	10.101	4,000
2021-10-26	19.150	19.180	19.050	19.170	10.096	14,000
2021-10-25	19.140	19.180	18.960	19.100	10.059	20,700
2021-10-22	19.190	19.190	19.000	19.050	10.032	8,700
2021-10-21	18.990	19.190	18.980	19.070	10.043	12,900
2021-10-20	18.990	18.990	18.760	18.980	9.996	5,800
2021-10-19	18.880	19.000	18.730	19.000	10.006	10,200
2021-10-18	18.930	18.930	18.260	18.820	9.911	47,200
2021-10-15	18.760	18.950	18.760	18.930	9.969	7,100
2021-10-14	18.650	18.870	18.500	18.520	9.753	17,500

← NewerPage 21 of 21 · 1,260 trading days

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.