RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	21.250	21.440	21.250	21.340	20.872	387,671
2026-04-30	21.230	21.450	21.210	21.260	20.793	1,451,132
2026-04-29	21.300	21.450	21.200	21.280	20.719	519,150
2026-04-28	21.190	21.410	21.150	21.320	20.758	668,973
2026-04-27	21.150	21.320	21.080	21.090	20.534	438,444
2026-04-24	21.240	21.320	21.110	21.200	20.641	441,343
2026-04-23	20.900	21.220	20.900	21.150	20.592	694,609
2026-04-22	21.080	21.095	20.890	20.930	20.378	378,277
2026-04-21	21.070	21.205	20.960	21.010	20.456	874,407
2026-04-20	21.350	21.410	21.070	21.120	20.563	1,080,502
2026-04-17	21.240	21.500	21.170	21.470	20.904	2,079,762
2026-04-16	21.250	21.670	21.040	21.270	20.709	2,428,905
2026-04-15	20.500	20.620	20.360	20.470	19.930	482,303
2026-04-14	20.170	20.545	20.160	20.510	19.969	529,992
2026-04-13	20.130	20.230	19.995	20.220	19.687	317,517
2026-04-10	19.830	20.200	19.830	20.180	19.648	646,867
2026-04-09	20.090	20.200	19.785	19.830	19.307	537,976
2026-04-08	19.950	20.220	19.880	20.150	19.618	1,121,524
2026-04-07	19.600	19.920	19.560	19.790	19.268	790,487
2026-04-06	19.610	19.830	19.610	19.670	19.151	395,296
2026-04-02	19.440	19.750	19.300	19.670	19.151	699,981
2026-04-01	19.020	19.570	19.020	19.540	19.024	1,011,401
2026-03-31	18.810	19.030	18.750	18.990	18.489	978,856
2026-03-30	18.860	19.110	18.710	18.780	18.191	970,109
2026-03-27	18.800	18.870	18.710	18.850	18.258	1,106,348
2026-03-26	18.990	19.110	18.890	18.890	18.297	432,569
2026-03-25	19.070	19.215	18.880	19.010	18.413	595,326
2026-03-24	18.940	19.180	18.810	18.930	18.336	877,561
2026-03-23	18.950	19.190	18.850	19.010	18.413	762,658
2026-03-20	19.010	19.130	18.850	18.860	18.268	1,397,676
2026-03-19	19.320	19.330	19.030	19.070	18.471	804,404
2026-03-18	19.740	19.740	19.440	19.470	18.859	515,902
2026-03-17	19.650	19.790	19.560	19.690	19.072	387,257
2026-03-16	19.200	19.620	19.200	19.480	18.869	626,269
2026-03-13	19.080	19.280	18.980	19.180	18.578	524,759
2026-03-12	18.910	19.090	18.880	19.000	18.404	862,597
2026-03-11	19.090	19.190	18.940	19.090	18.491	524,252
2026-03-10	19.050	19.420	18.890	19.150	18.549	775,787
2026-03-09	19.200	19.200	18.790	19.050	18.452	1,033,864
2026-03-06	19.550	19.570	19.330	19.400	18.791	804,021
2026-03-05	19.710	19.790	19.595	19.630	19.014	626,317
2026-03-04	19.620	19.740	19.490	19.740	19.120	543,845
2026-03-03	19.510	19.630	19.295	19.610	18.995	969,430
2026-03-02	19.620	19.760	19.400	19.670	19.053	627,264
2026-02-27	19.820	19.990	19.690	19.730	19.111	1,719,667
2026-02-26	19.760	19.940	19.720	19.940	19.221	1,001,067
2026-02-25	19.690	19.780	19.590	19.750	19.038	472,361
2026-02-24	19.830	19.890	19.660	19.690	18.980	554,329
2026-02-23	19.560	19.830	19.450	19.810	19.095	1,006,154
2026-02-20	19.600	19.650	19.440	19.550	18.845	745,206
2026-02-19	19.700	19.700	19.440	19.580	18.874	1,474,540
2026-02-18	19.610	19.900	19.540	19.710	18.999	1,056,412
2026-02-17	19.660	19.980	19.640	19.960	19.240	861,446
2026-02-13	19.590	19.850	19.550	19.700	18.989	870,476
2026-02-12	19.780	19.830	19.420	19.590	18.883	686,619
2026-02-11	19.830	19.900	19.610	19.710	18.999	586,697
2026-02-10	19.750	19.880	19.640	19.790	19.076	485,787
2026-02-09	19.750	19.880	19.600	19.730	19.018	509,842
2026-02-06	19.830	19.980	19.700	19.790	19.076	345,420
2026-02-05	19.790	19.950	19.600	19.860	19.144	732,912

← NewerPage 3 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0965 CAD
2026-08-31	0.0965 CAD
2026-07-31	0.0965 CAD
2026-06-30	0.0965 CAD
2026-05-29	0.0965 CAD
2026-04-30	0.0965 CAD
2026-03-31	0.0965 CAD
2026-02-27	0.0965 CAD
2026-01-30	0.0965 CAD
2025-12-31	0.0965 CAD
2025-11-28	0.0965 CAD
2025-10-31	0.0965 CAD
2025-09-29	0.0965 CAD
2025-08-29	0.0965 CAD
2025-07-31	0.0965 CAD
2025-06-30	0.0965 CAD
2025-05-30	0.0965 CAD
2025-04-30	0.0965 CAD
2025-03-31	0.0965 CAD
2025-02-28	0.0965 CAD
2025-01-31	0.0925 CAD
2024-12-31	0.0925 CAD
2024-11-29	0.0925 CAD
2024-10-31	0.0925 CAD
2024-09-27	0.0925 CAD
2024-08-30	0.0925 CAD
2024-07-31	0.0925 CAD
2024-06-28	0.0925 CAD
2024-05-31	0.0925 CAD
2024-04-29	0.0925 CAD
2024-03-27	0.0925 CAD
2024-02-28	0.0925 CAD
2024-01-30	0.0900 CAD
2023-12-28	0.0900 CAD
2023-11-29	0.0900 CAD
2023-10-30	0.0900 CAD
2023-09-28	0.0900 CAD
2023-08-30	0.0900 CAD
2023-07-28	0.0900 CAD
2023-06-29	0.0900 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.