Real Estate & E-Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9.450	9.510	9.350	9.510	7.585	21,800
2025-05-09	9.300	9.450	9.230	9.450	7.538	7,600
2025-05-08	9.220	9.340	9.220	9.240	7.370	5,900
2025-05-07	9.400	9.410	9.200	9.200	7.338	11,600
2025-05-06	9.200	9.360	9.200	9.360	7.466	8,300
2025-05-05	9.130	9.310	9.000	9.310	7.426	14,700
2025-05-02	9.150	9.200	9.070	9.130	7.282	12,600
2025-05-01	9.010	9.160	9.010	9.130	7.282	3,600
2025-04-30	9.090	9.090	9.000	9.070	7.234	3,200
2025-04-29	9.270	9.270	9.040	9.080	7.139	13,400
2025-04-28	9.090	9.240	9.090	9.150	7.194	6,400
2025-04-25	9.230	9.270	9.110	9.190	7.225	9,200
2025-04-24	9.090	9.180	9.010	9.180	7.217	14,600
2025-04-23	8.900	9.040	8.810	9.000	7.076	18,400
2025-04-22	8.920	8.920	8.640	8.800	6.919	14,100
2025-04-21	8.870	8.970	8.730	8.860	6.966	5,800
2025-04-17	9.050	9.170	8.960	9.030	7.099	20,600
2025-04-16	9.000	9.240	8.760	8.910	7.005	10,700
2025-04-15	8.750	8.980	8.750	8.970	7.052	15,900
2025-04-14	8.480	8.780	8.390	8.720	6.856	16,200
2025-04-11	8.220	8.620	8.220	8.390	6.596	26,900
2025-04-10	8.950	9.050	8.060	8.200	6.447	39,800
2025-04-09	8.020	8.690	7.800	8.690	6.832	39,200
2025-04-08	8.870	8.870	8.180	8.200	6.447	17,700
2025-04-07	8.380	8.560	8.285	8.560	6.730	46,900
2025-04-04	9.100	9.100	8.760	8.770	6.895	34,600
2025-04-03	9.310	9.310	9.110	9.180	7.217	22,900
2025-04-02	9.300	9.310	9.230	9.260	7.280	27,100
2025-04-01	9.200	9.360	9.200	9.300	7.312	19,800
2025-03-31	9.220	9.350	9.130	9.320	7.327	72,400
2025-03-28	9.440	9.450	9.300	9.450	7.327	28,100
2025-03-27	9.440	9.550	9.420	9.450	7.327	15,900
2025-03-26	9.690	9.690	9.350	9.450	7.327	40,100
2025-03-25	9.660	9.730	9.640	9.730	7.545	15,500
2025-03-24	9.630	9.660	9.510	9.660	7.490	24,300
2025-03-21	9.540	9.610	9.520	9.610	7.451	5,200
2025-03-20	9.560	9.590	9.520	9.540	7.397	16,000
2025-03-19	9.690	9.690	9.570	9.610	7.451	25,600
2025-03-18	9.700	9.710	9.600	9.680	7.506	12,100
2025-03-17	9.620	9.810	9.570	9.730	7.545	15,200
2025-03-14	9.380	9.660	9.370	9.660	7.490	18,100
2025-03-13	9.440	9.440	9.250	9.370	7.265	30,600
2025-03-12	9.220	9.440	9.200	9.330	7.234	19,300
2025-03-11	9.550	9.570	9.170	9.240	7.165	36,400
2025-03-10	9.720	9.720	9.500	9.520	7.382	8,300
2025-03-07	9.490	9.750	9.460	9.750	7.560	32,800
2025-03-06	9.450	9.540	9.410	9.450	7.327	24,100
2025-03-05	9.600	9.670	9.520	9.560	7.413	24,100
2025-03-04	9.500	9.510	9.050	9.510	7.374	89,500
2025-03-03	9.660	9.760	9.510	9.510	7.374	48,200
2025-02-28	9.800	9.860	9.700	9.710	7.529	31,200
2025-02-27	10.020	10.020	9.900	9.900	7.576	14,500
2025-02-26	9.960	10.040	9.940	10.000	7.652	21,300
2025-02-25	9.960	9.990	9.900	9.960	7.621	18,800
2025-02-24	9.880	9.940	9.820	9.940	7.606	23,200
2025-02-21	9.950	9.980	9.850	9.850	7.537	22,000
2025-02-20	9.960	10.010	9.900	9.930	7.598	19,800
2025-02-19	10.030	10.070	9.840	9.960	7.621	37,900
2025-02-18	9.920	10.140	9.920	10.070	7.706	57,900
2025-02-14	9.890	10.040	9.880	10.000	7.652	47,700

← NewerPage 7 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.