Real Estate & E-Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	9.930	9.930	9.820	9.880	7.560	42,100
2025-02-12	9.950	9.980	9.840	9.900	7.576	37,400
2025-02-11	9.960	10.000	9.880	9.960	7.621	28,100
2025-02-10	10.060	10.090	9.990	10.010	7.660	25,400
2025-02-07	10.000	10.080	9.950	10.020	7.667	16,800
2025-02-06	10.070	10.080	9.910	9.990	7.644	38,200
2025-02-05	9.750	10.080	9.610	10.030	7.675	51,000
2025-02-04	9.660	9.890	9.510	9.740	7.453	88,600
2025-02-03	9.090	9.670	9.080	9.510	7.277	135,100
2025-01-31	10.300	10.310	9.510	9.900	7.576	187,400
2025-01-30	10.370	10.480	10.330	10.460	7.905	68,700
2025-01-29	10.550	10.590	10.400	10.480	7.920	36,300
2025-01-28	10.540	10.590	10.460	10.530	7.957	39,900
2025-01-27	10.680	10.700	10.400	10.510	7.942	102,800
2025-01-24	10.950	10.950	10.700	10.750	8.124	90,900
2025-01-23	11.050	11.060	10.810	10.880	8.222	105,800
2025-01-22	11.080	11.080	10.990	11.050	8.350	27,800
2025-01-21	11.080	11.100	10.940	11.040	8.343	42,200
2025-01-20	11.070	11.090	10.910	11.010	8.320	59,200
2025-01-17	11.130	11.130	11.000	11.000	8.313	27,100
2025-01-16	11.040	11.120	10.950	11.080	8.373	38,000
2025-01-15	11.020	11.060	10.950	10.990	8.305	43,500
2025-01-14	11.060	11.060	10.900	10.930	8.260	40,300
2025-01-13	11.190	11.190	10.970	11.010	8.320	51,600
2025-01-10	11.090	11.110	10.990	11.070	8.366	41,800
2025-01-09	11.050	11.100	10.980	11.020	8.328	49,700
2025-01-08	11.310	11.310	10.990	11.140	8.418	66,900
2025-01-07	11.450	11.490	11.110	11.310	8.547	46,400
2025-01-06	11.650	11.650	11.310	11.450	8.653	50,700
2025-01-03	11.490	11.620	11.430	11.530	8.713	33,100
2025-01-02	11.450	11.520	11.230	11.450	8.653	60,900
2024-12-31	11.200	11.430	11.200	11.340	8.570	26,100
2024-12-30	11.150	11.360	11.020	11.330	8.464	46,800
2024-12-27	11.160	11.270	11.110	11.130	8.314	31,500
2024-12-24	11.110	11.210	11.110	11.200	8.367	18,600
2024-12-23	11.090	11.090	10.950	11.030	8.240	33,500
2024-12-20	10.950	11.060	10.950	11.040	8.247	48,000
2024-12-19	11.050	11.150	10.960	10.990	8.210	62,700
2024-12-18	11.330	11.550	11.060	11.140	8.322	58,800
2024-12-17	11.080	11.330	11.000	11.330	8.464	38,700
2024-12-16	11.200	11.200	10.960	11.080	8.277	104,900
2024-12-13	11.240	11.250	11.100	11.130	8.314	74,100
2024-12-12	11.460	11.480	11.150	11.240	8.397	81,600
2024-12-11	11.510	11.610	11.400	11.430	8.538	39,800
2024-12-10	11.710	11.710	11.400	11.510	8.598	68,900
2024-12-09	11.610	11.830	11.560	11.690	8.733	18,200
2024-12-06	11.550	11.640	11.470	11.590	8.658	38,500
2024-12-05	11.580	11.690	11.390	11.470	8.568	102,700
2024-12-04	11.680	11.720	11.500	11.620	8.680	44,500
2024-12-03	11.950	11.950	11.510	11.680	8.725	54,200
2024-12-02	12.090	12.100	11.730	11.790	8.807	65,200
2024-11-29	12.180	12.180	12.020	12.060	9.009	26,200
2024-11-28	12.270	12.300	12.200	12.270	9.069	19,400
2024-11-27	12.160	12.450	12.050	12.260	9.061	44,700
2024-11-26	12.170	12.180	12.040	12.080	8.928	29,600
2024-11-25	12.100	12.180	12.100	12.130	8.965	55,200
2024-11-22	12.080	12.160	12.000	12.050	8.906	22,100
2024-11-21	12.010	12.100	11.850	11.970	8.847	48,000
2024-11-20	12.020	12.100	11.960	12.010	8.877	14,700
2024-11-19	12.160	12.160	12.000	12.020	8.884	17,400

← NewerPage 8 of 21 · 1,258 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.