Real Estate Split Corp. (RS-PA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:48PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 9.85 | 9.93 | 9.83 | 9.90 | 9.90 | 20,300 |
| 21 May 2024 | 9.89 | 9.89 | 9.84 | 9.85 | 9.85 | 11,500 |
| 17 May 2024 | 9.82 | 9.91 | 9.82 | 9.85 | 9.85 | 22,075 |
| 16 May 2024 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 800 |
| 15 May 2024 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | 1,600 |
| 14 May 2024 | 9.80 | 9.84 | 9.79 | 9.79 | 9.79 | 3,725 |
| 13 May 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 154 |
| 10 May 2024 | 9.80 | 9.80 | 9.79 | 9.80 | 9.80 | 400 |
| 09 May 2024 | 9.77 | 9.82 | 9.77 | 9.82 | 9.82 | 1,760 |
| 08 May 2024 | 9.78 | 9.80 | 9.77 | 9.77 | 9.77 | 18,800 |
| 07 May 2024 | 9.76 | 9.79 | 9.76 | 9.78 | 9.78 | 4,800 |
| 06 May 2024 | 9.76 | 9.80 | 9.76 | 9.76 | 9.76 | 1,900 |
| 03 May 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 02 May 2024 | 9.78 | 9.79 | 9.77 | 9.79 | 9.79 | 1,500 |
| 01 May 2024 | 9.75 | 9.77 | 9.75 | 9.76 | 9.76 | 4,500 |
| 30 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 40,700 |
| 29 Apr 2024 | 9.74 | 9.75 | 9.71 | 9.73 | 9.73 | 3,800 |
| 26 Apr 2024 | 9.69 | 9.74 | 9.69 | 9.73 | 9.73 | 1,003 |
| 25 Apr 2024 | 9.69 | 9.74 | 9.69 | 9.73 | 9.73 | 28,900 |
| 24 Apr 2024 | 9.68 | 9.69 | 9.65 | 9.69 | 9.69 | 12,900 |
| 23 Apr 2024 | 9.65 | 9.68 | 9.65 | 9.68 | 9.68 | 36,305 |
| 22 Apr 2024 | 9.64 | 9.65 | 9.62 | 9.65 | 9.65 | 11,100 |
| 19 Apr 2024 | 9.68 | 9.68 | 9.60 | 9.65 | 9.65 | 31,600 |
| 18 Apr 2024 | 9.63 | 9.65 | 9.61 | 9.63 | 9.63 | 10,900 |
| 17 Apr 2024 | 9.64 | 9.64 | 9.63 | 9.64 | 9.64 | 992 |
| 16 Apr 2024 | 9.60 | 9.65 | 9.55 | 9.64 | 9.64 | 89,101 |
| 15 Apr 2024 | 9.70 | 9.72 | 9.66 | 9.68 | 9.68 | 6,200 |
| 12 Apr 2024 | 9.76 | 9.76 | 9.71 | 9.71 | 9.71 | 2,921 |
| 11 Apr 2024 | 9.78 | 9.78 | 9.72 | 9.72 | 9.72 | 5,500 |
| 10 Apr 2024 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 13,100 |
| 09 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 7,005 |
| 08 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 300 |
| 05 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 04 Apr 2024 | 9.78 | 9.78 | 9.71 | 9.71 | 9.71 | 6,900 |
| 03 Apr 2024 | 9.74 | 9.76 | 9.74 | 9.75 | 9.75 | 2,800 |
| 02 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,200 |
| 01 Apr 2024 | 9.81 | 9.81 | 9.74 | 9.74 | 9.74 | 3,505 |
| 28 Mar 2024 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | 200 |
| 27 Mar 2024 | 9.79 | 9.79 | 9.72 | 9.74 | 9.74 | 1,385 |
| 27 Mar 2024 | 0.13125 Dividend | |||||
| 26 Mar 2024 | 9.80 | 9.83 | 9.80 | 9.83 | 9.70 | 2,400 |
| 25 Mar 2024 | 9.88 | 9.90 | 9.86 | 9.86 | 9.73 | 4,108 |
| 22 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | 3,800 |
| 21 Mar 2024 | 9.85 | 9.89 | 9.85 | 9.88 | 9.75 | 2,200 |
| 20 Mar 2024 | 9.87 | 9.88 | 9.87 | 9.88 | 9.75 | 379 |
| 19 Mar 2024 | 9.83 | 9.88 | 9.81 | 9.88 | 9.75 | 3,966 |
| 18 Mar 2024 | 9.81 | 9.83 | 9.79 | 9.82 | 9.69 | 5,100 |
| 15 Mar 2024 | 9.82 | 9.83 | 9.77 | 9.83 | 9.70 | 9,800 |
| 14 Mar 2024 | 9.82 | 9.85 | 9.82 | 9.83 | 9.70 | 3,470 |
| 13 Mar 2024 | 9.86 | 9.86 | 9.82 | 9.83 | 9.70 | 4,900 |
| 12 Mar 2024 | 9.88 | 9.88 | 9.83 | 9.84 | 9.71 | 20,315 |
| 11 Mar 2024 | 9.87 | 9.88 | 9.85 | 9.88 | 9.75 | 14,800 |
| 08 Mar 2024 | 9.88 | 9.88 | 9.83 | 9.88 | 9.75 | 7,900 |
| 07 Mar 2024 | 9.84 | 9.85 | 9.82 | 9.85 | 9.72 | 18,300 |
| 06 Mar 2024 | 9.82 | 9.85 | 9.82 | 9.85 | 9.72 | 3,100 |
| 05 Mar 2024 | 9.80 | 9.82 | 9.78 | 9.78 | 9.65 | 15,298 |
| 04 Mar 2024 | 9.79 | 9.82 | 9.73 | 9.80 | 9.67 | 11,850 |
| 01 Mar 2024 | 9.79 | 9.82 | 9.79 | 9.80 | 9.67 | 6,770 |
| 29 Feb 2024 | 9.78 | 9.79 | 9.78 | 9.79 | 9.66 | 5,500 |
| 28 Feb 2024 | 9.84 | 9.84 | 9.78 | 9.79 | 9.66 | 9,046 |
| 27 Feb 2024 | 9.82 | 9.82 | 9.78 | 9.79 | 9.66 | 4,400 |
| 26 Feb 2024 | 9.84 | 9.84 | 9.80 | 9.83 | 9.70 | 1,500 |
| 23 Feb 2024 | 9.87 | 9.87 | 9.78 | 9.84 | 9.71 | 35,490 |
| 22 Feb 2024 | 9.84 | 9.87 | 9.81 | 9.84 | 9.71 | 6,416 |
| 21 Feb 2024 | 9.85 | 9.85 | 9.83 | 9.84 | 9.71 | 6,150 |
| 20 Feb 2024 | 9.80 | 9.85 | 9.80 | 9.85 | 9.72 | 6,183 |
| 16 Feb 2024 | 9.76 | 9.85 | 9.76 | 9.85 | 9.72 | 13,300 |
| 15 Feb 2024 | 9.77 | 9.79 | 9.75 | 9.79 | 9.66 | 2,900 |
| 14 Feb 2024 | 9.75 | 9.77 | 9.75 | 9.75 | 9.62 | 3,600 |
| 13 Feb 2024 | 9.76 | 9.76 | 9.71 | 9.71 | 9.58 | 2,177 |
| 12 Feb 2024 | 9.75 | 9.77 | 9.75 | 9.77 | 9.64 | 700 |
| 09 Feb 2024 | 9.70 | 9.75 | 9.70 | 9.71 | 9.58 | 5,800 |
| 08 Feb 2024 | 9.75 | 9.75 | 9.74 | 9.75 | 9.62 | 700 |
| 07 Feb 2024 | 9.72 | 9.75 | 9.70 | 9.75 | 9.62 | 1,400 |
| 06 Feb 2024 | 9.71 | 9.71 | 9.70 | 9.70 | 9.57 | 1,200 |
| 05 Feb 2024 | 9.70 | 9.70 | 9.67 | 9.70 | 9.57 | 5,600 |
| 02 Feb 2024 | 9.70 | 9.70 | 9.66 | 9.66 | 9.53 | 4,600 |
| 01 Feb 2024 | 9.65 | 9.70 | 9.65 | 9.70 | 9.57 | 4,900 |
| 31 Jan 2024 | 9.70 | 9.70 | 9.65 | 9.67 | 9.54 | 5,000 |
| 30 Jan 2024 | 9.67 | 9.72 | 9.67 | 9.70 | 9.57 | 19,800 |
| 29 Jan 2024 | 9.67 | 9.67 | 9.66 | 9.67 | 9.54 | 1,900 |
| 26 Jan 2024 | 9.62 | 9.67 | 9.62 | 9.66 | 9.53 | 10,400 |
| 25 Jan 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.49 | 1,100 |
| 24 Jan 2024 | 9.64 | 9.64 | 9.62 | 9.62 | 9.49 | 4,400 |
| 23 Jan 2024 | 9.62 | 9.63 | 9.60 | 9.63 | 9.50 | 5,600 |
| 22 Jan 2024 | 9.63 | 9.66 | 9.62 | 9.62 | 9.49 | 46,200 |
| 19 Jan 2024 | 9.63 | 9.65 | 9.62 | 9.62 | 9.49 | 37,079 |
| 18 Jan 2024 | 9.63 | 9.63 | 9.59 | 9.63 | 9.50 | 25,518 |
| 17 Jan 2024 | 9.60 | 9.64 | 9.60 | 9.62 | 9.49 | 8,300 |
| 16 Jan 2024 | 9.61 | 9.63 | 9.58 | 9.60 | 9.47 | 37,519 |
| 15 Jan 2024 | 9.59 | 9.65 | 9.58 | 9.60 | 9.47 | 15,368 |
| 12 Jan 2024 | 9.61 | 9.61 | 9.59 | 9.61 | 9.48 | 12,398 |
| 11 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | 12,630 |
| 10 Jan 2024 | 9.61 | 9.61 | 9.60 | 9.60 | 9.47 | 2,600 |
| 09 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | 425 |
| 08 Jan 2024 | 9.63 | 9.63 | 9.60 | 9.60 | 9.47 | 22,300 |
| 05 Jan 2024 | 9.63 | 9.63 | 9.62 | 9.62 | 9.49 | 500 |
| 04 Jan 2024 | 9.65 | 9.65 | 9.62 | 9.63 | 9.50 | 10,300 |
| 03 Jan 2024 | 9.65 | 9.65 | 9.64 | 9.64 | 9.51 | 2,100 |
| 02 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.48 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.