Real Estate & E-Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	12.000	12.140	11.880	12.040	8.899	74,300
2024-11-15	11.910	12.040	11.900	12.000	8.869	28,800
2024-11-14	12.180	12.180	11.900	11.960	8.840	48,200
2024-11-13	11.940	12.180	11.920	12.180	9.002	22,900
2024-11-12	12.020	12.020	11.750	11.910	8.803	51,900
2024-11-11	11.930	12.050	11.900	11.940	8.825	50,500
2024-11-08	11.640	11.920	11.580	11.900	8.795	62,100
2024-11-07	11.650	11.700	11.460	11.570	8.551	49,000
2024-11-06	11.980	11.980	11.300	11.560	8.544	53,500
2024-11-05	11.610	11.660	11.380	11.460	8.470	78,400
2024-11-04	12.030	12.030	11.610	11.640	8.603	63,100
2024-11-01	12.240	12.340	11.870	11.930	8.817	55,800
2024-10-31	12.480	12.480	12.180	12.250	9.054	25,500
2024-10-30	12.580	12.630	12.380	12.500	9.143	54,600
2024-10-29	12.650	12.660	12.560	12.570	9.194	41,200
2024-10-28	12.650	12.670	12.610	12.660	9.260	19,400
2024-10-25	12.660	12.670	12.630	12.650	9.252	53,500
2024-10-24	12.700	12.700	12.600	12.640	9.245	205,300
2024-10-23	13.210	13.290	13.120	13.210	9.662	3,800
2024-10-22	13.210	13.300	13.130	13.210	9.662	9,500
2024-10-21	13.360	13.360	13.140	13.180	9.640	13,100
2024-10-18	13.320	13.380	13.110	13.370	9.779	14,700
2024-10-17	13.020	13.310	13.020	13.150	9.618	20,700
2024-10-16	13.040	13.180	13.000	13.150	9.618	34,000
2024-10-15	12.950	13.140	12.950	12.970	9.486	23,400
2024-10-11	12.710	13.080	12.710	13.080	9.567	8,400
2024-10-10	12.820	12.970	12.800	12.890	9.428	17,200
2024-10-09	12.750	13.030	12.750	13.030	9.530	29,800
2024-10-08	12.650	12.720	12.560	12.710	9.296	8,300
2024-10-07	12.760	12.780	12.500	12.520	9.157	23,000
2024-10-04	12.820	12.920	12.740	12.790	9.355	10,400
2024-10-03	13.170	13.170	12.800	12.950	9.472	15,500
2024-10-02	12.860	13.020	12.860	13.020	9.523	7,200
2024-10-01	13.330	13.330	12.850	12.910	9.443	21,400
2024-09-30	13.340	13.340	13.100	13.150	9.618	8,500
2024-09-27	13.380	13.380	13.200	13.310	9.735	6,600
2024-09-26	13.440	13.450	13.320	13.380	9.691	11,900
2024-09-25	13.450	13.450	13.350	13.410	9.713	14,000
2024-09-24	13.320	13.450	13.280	13.450	9.742	16,400
2024-09-23	13.350	13.350	13.180	13.280	9.619	8,000
2024-09-20	13.200	13.300	13.120	13.210	9.568	14,300
2024-09-19	13.300	13.300	13.230	13.250	9.597	14,000
2024-09-18	13.230	13.460	13.230	13.340	9.662	17,300
2024-09-17	13.190	13.430	13.090	13.420	9.720	31,800
2024-09-16	12.900	13.090	12.810	13.070	9.467	18,700
2024-09-13	12.780	12.890	12.630	12.850	9.307	28,100
2024-09-12	12.740	12.800	12.690	12.800	9.271	12,900
2024-09-11	12.590	12.700	12.580	12.700	9.199	12,500
2024-09-10	12.480	12.590	12.430	12.590	9.119	15,100
2024-09-09	12.420	12.460	12.350	12.440	9.010	8,700
2024-09-06	12.220	12.400	12.220	12.380	8.967	9,300
2024-09-05	12.220	12.460	12.220	12.450	9.018	9,400
2024-09-04	12.200	12.390	12.200	12.390	8.974	16,900
2024-09-03	12.160	12.270	12.160	12.250	8.873	12,700
2024-08-30	12.270	12.310	12.220	12.220	8.851	10,800
2024-08-29	12.340	12.390	12.250	12.380	8.873	20,200
2024-08-28	12.360	12.390	12.300	12.380	8.873	6,500
2024-08-27	12.400	12.450	12.320	12.450	8.923	11,100
2024-08-26	12.330	12.400	12.300	12.370	8.866	24,700
2024-08-23	12.110	12.310	12.110	12.300	8.815	24,300

← NewerPage 9 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.