Real Estate & E-Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	9.830	9.850	9.720	9.790	8.122	27,200
2025-08-06	9.820	9.890	9.790	9.870	8.189	16,500
2025-08-05	9.790	9.880	9.780	9.810	8.139	36,200
2025-08-01	9.930	10.000	9.610	9.790	8.122	37,000
2025-07-31	10.180	10.180	9.930	9.960	8.263	29,400
2025-07-30	10.180	10.230	10.130	10.200	8.354	11,700
2025-07-29	10.150	10.220	10.100	10.170	8.330	17,900
2025-07-28	10.270	10.280	10.180	10.180	8.338	34,400
2025-07-25	10.340	10.370	10.180	10.200	8.354	28,000
2025-07-24	10.200	10.290	10.190	10.290	8.428	34,300
2025-07-23	10.300	10.310	10.130	10.140	8.305	20,800
2025-07-22	10.240	10.260	10.150	10.180	8.338	15,300
2025-07-21	10.250	10.250	10.150	10.240	8.387	15,500
2025-07-18	10.340	10.370	10.080	10.260	8.404	30,800
2025-07-17	10.220	10.450	10.220	10.255	8.400	38,500
2025-07-16	10.160	10.240	10.150	10.220	8.371	36,400
2025-07-15	10.170	10.250	10.150	10.150	8.314	29,300
2025-07-14	10.090	10.260	10.090	10.210	8.363	42,200
2025-07-11	9.980	10.100	9.950	10.080	8.256	25,900
2025-07-10	9.960	10.050	9.940	10.050	8.232	34,000
2025-07-09	9.900	9.980	9.900	9.980	8.174	8,000
2025-07-08	9.810	9.930	9.810	9.920	8.125	16,600
2025-07-07	9.880	9.980	9.810	9.850	8.068	17,300
2025-07-04	9.770	9.970	9.750	9.970	8.166	49,000
2025-07-03	9.800	9.880	9.740	9.770	8.002	15,900
2025-07-02	9.820	9.870	9.710	9.850	8.068	17,900
2025-06-30	9.780	9.870	9.770	9.870	8.084	9,000
2025-06-27	9.820	9.870	9.800	9.870	7.978	22,600
2025-06-26	9.790	9.805	9.700	9.790	7.913	24,300
2025-06-25	9.800	9.800	9.700	9.760	7.889	14,900
2025-06-24	9.690	9.780	9.680	9.760	7.889	32,400
2025-06-23	9.670	9.740	9.670	9.740	7.873	18,100
2025-06-20	9.790	9.790	9.650	9.650	7.800	29,300
2025-06-19	9.810	9.830	9.780	9.780	7.905	11,500
2025-06-18	9.750	9.800	9.750	9.790	7.913	18,700
2025-06-17	9.750	9.780	9.750	9.780	7.905	36,500
2025-06-16	9.750	9.790	9.730	9.750	7.881	18,800
2025-06-13	9.750	9.790	9.750	9.750	7.881	43,300
2025-06-12	9.800	9.800	9.690	9.790	7.913	30,700
2025-06-11	9.780	9.810	9.720	9.800	7.921	39,200
2025-06-10	9.730	9.840	9.720	9.810	7.929	34,800
2025-06-09	9.800	9.800	9.710	9.770	7.897	14,000
2025-06-06	9.670	9.790	9.670	9.780	7.905	12,400
2025-06-05	9.770	9.780	9.650	9.710	7.848	20,900
2025-06-04	9.800	9.800	9.720	9.720	7.856	15,400
2025-06-03	9.790	9.800	9.690	9.750	7.881	17,700
2025-06-02	9.790	9.800	9.680	9.700	7.840	14,200
2025-05-30	9.800	9.810	9.620	9.800	7.921	15,700
2025-05-29	9.710	9.880	9.710	9.860	7.865	17,500
2025-05-28	9.880	9.890	9.750	9.850	7.857	18,300
2025-05-27	9.550	9.770	9.550	9.700	7.737	27,600
2025-05-26	9.450	9.600	9.450	9.450	7.538	22,900
2025-05-23	9.520	9.610	9.450	9.450	7.538	28,200
2025-05-22	9.690	9.715	9.470	9.540	7.609	10,800
2025-05-21	9.780	9.780	9.500	9.750	7.777	9,700
2025-05-20	9.890	9.920	9.750	9.750	7.777	25,300
2025-05-16	9.820	9.900	9.750	9.900	7.896	10,200
2025-05-15	9.600	9.750	9.600	9.750	7.777	4,700
2025-05-14	9.580	9.600	9.490	9.600	7.657	9,300
2025-05-13	9.510	9.530	9.410	9.530	7.601	5,100

← NewerPage 6 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.