Real Estate Split Corp. (RS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11.91 | 11.92 | 11.77 | 11.92 | 11.92 | 14,380 |
| May 02, 2024 | 11.75 | 11.92 | 11.71 | 11.92 | 11.92 | 11,600 |
| May 01, 2024 | 11.64 | 11.70 | 11.60 | 11.70 | 11.70 | 8,900 |
| Apr 30, 2024 | 11.78 | 11.78 | 11.60 | 11.66 | 11.66 | 18,300 |
| Apr 29, 2024 | 11.70 | 11.92 | 11.58 | 11.66 | 11.66 | 19,500 |
| Apr 29, 2024 | 0.13 Dividend | |||||
| Apr 26, 2024 | 11.65 | 11.75 | 11.61 | 11.67 | 11.54 | 16,300 |
| Apr 25, 2024 | 11.67 | 11.70 | 11.48 | 11.65 | 11.52 | 19,800 |
| Apr 24, 2024 | 11.78 | 11.90 | 11.57 | 11.74 | 11.61 | 18,300 |
| Apr 23, 2024 | 11.76 | 11.95 | 11.76 | 11.85 | 11.72 | 21,500 |
| Apr 22, 2024 | 11.81 | 12.51 | 11.72 | 11.76 | 11.63 | 48,700 |
| Apr 19, 2024 | 11.67 | 11.90 | 11.60 | 11.84 | 11.71 | 31,200 |
| Apr 18, 2024 | 11.65 | 11.69 | 11.41 | 11.68 | 11.55 | 15,800 |
| Apr 17, 2024 | 11.69 | 11.70 | 11.65 | 11.69 | 11.56 | 18,400 |
| Apr 16, 2024 | 11.51 | 11.75 | 11.40 | 11.66 | 11.53 | 85,700 |
| Apr 15, 2024 | 12.20 | 12.29 | 11.94 | 12.02 | 11.89 | 21,600 |
| Apr 12, 2024 | 12.22 | 12.30 | 12.10 | 12.20 | 12.06 | 27,800 |
| Apr 11, 2024 | 12.29 | 12.32 | 12.06 | 12.21 | 12.07 | 15,100 |
| Apr 10, 2024 | 12.30 | 12.32 | 12.12 | 12.18 | 12.04 | 28,800 |
| Apr 09, 2024 | 12.20 | 12.39 | 12.15 | 12.34 | 12.20 | 27,900 |
| Apr 08, 2024 | 12.22 | 12.29 | 12.05 | 12.20 | 12.06 | 22,600 |
| Apr 05, 2024 | 12.42 | 12.42 | 12.00 | 12.33 | 12.19 | 50,500 |
| Apr 04, 2024 | 12.59 | 12.59 | 12.41 | 12.43 | 12.29 | 11,500 |
| Apr 03, 2024 | 12.52 | 12.56 | 12.41 | 12.55 | 12.41 | 8,200 |
| Apr 02, 2024 | 12.76 | 12.76 | 12.35 | 12.56 | 12.42 | 22,200 |
| Apr 01, 2024 | 12.82 | 12.82 | 12.59 | 12.70 | 12.56 | 12,800 |
| Mar 28, 2024 | 12.61 | 12.83 | 12.61 | 12.71 | 12.57 | 15,600 |
| Mar 27, 2024 | 12.51 | 12.63 | 12.51 | 12.59 | 12.45 | 6,700 |
| Mar 27, 2024 | 0.13 Dividend | |||||
| Mar 26, 2024 | 12.67 | 12.67 | 12.51 | 12.62 | 12.35 | 14,600 |
| Mar 25, 2024 | 12.65 | 12.65 | 12.57 | 12.58 | 12.31 | 15,100 |
| Mar 22, 2024 | 12.54 | 12.66 | 12.51 | 12.54 | 12.27 | 15,100 |
| Mar 21, 2024 | 12.54 | 12.64 | 12.44 | 12.60 | 12.33 | 16,200 |
| Mar 20, 2024 | 12.49 | 12.62 | 12.45 | 12.54 | 12.27 | 14,000 |
| Mar 19, 2024 | 12.37 | 12.69 | 12.37 | 12.52 | 12.25 | 18,600 |
| Mar 18, 2024 | 12.48 | 12.51 | 12.31 | 12.40 | 12.14 | 17,600 |
| Mar 15, 2024 | 12.31 | 12.58 | 12.31 | 12.38 | 12.12 | 13,400 |
| Mar 14, 2024 | 12.58 | 12.58 | 12.17 | 12.41 | 12.15 | 29,100 |
| Mar 13, 2024 | 12.52 | 12.63 | 12.50 | 12.50 | 12.23 | 16,100 |
| Mar 12, 2024 | 12.60 | 12.65 | 12.40 | 12.52 | 12.25 | 31,900 |
| Mar 11, 2024 | 12.71 | 12.71 | 12.56 | 12.69 | 12.42 | 8,600 |
| Mar 08, 2024 | 12.75 | 12.76 | 12.58 | 12.62 | 12.35 | 17,600 |
| Mar 07, 2024 | 12.74 | 12.74 | 12.56 | 12.68 | 12.41 | 10,800 |
| Mar 06, 2024 | 12.61 | 12.70 | 12.56 | 12.56 | 12.29 | 6,900 |
| Mar 05, 2024 | 12.56 | 12.76 | 12.50 | 12.59 | 12.32 | 17,200 |
| Mar 04, 2024 | 12.77 | 12.95 | 12.65 | 12.70 | 12.43 | 13,800 |
| Mar 01, 2024 | 12.57 | 12.75 | 12.57 | 12.70 | 12.43 | 18,900 |
| Feb 29, 2024 | 12.70 | 12.74 | 12.60 | 12.68 | 12.41 | 14,800 |
| Feb 28, 2024 | 12.80 | 12.83 | 12.66 | 12.70 | 12.43 | 17,000 |
| Feb 28, 2024 | 0.13 Dividend | |||||
| Feb 27, 2024 | 12.80 | 12.96 | 12.80 | 12.83 | 12.43 | 12,300 |
| Feb 26, 2024 | 12.86 | 12.90 | 12.73 | 12.80 | 12.40 | 15,100 |
| Feb 23, 2024 | 12.80 | 12.97 | 12.80 | 12.86 | 12.46 | 11,300 |
| Feb 22, 2024 | 12.85 | 12.90 | 12.74 | 12.79 | 12.39 | 18,800 |
| Feb 21, 2024 | 12.83 | 13.00 | 12.83 | 12.85 | 12.45 | 12,000 |
| Feb 20, 2024 | 12.87 | 12.92 | 12.85 | 12.91 | 12.51 | 15,700 |
| Feb 16, 2024 | 12.93 | 12.98 | 12.80 | 12.87 | 12.47 | 13,900 |
| Feb 15, 2024 | 12.66 | 12.94 | 12.50 | 12.94 | 12.54 | 26,300 |
| Feb 14, 2024 | 12.89 | 12.89 | 12.62 | 12.72 | 12.32 | 12,000 |
| Feb 13, 2024 | 12.90 | 12.95 | 12.68 | 12.68 | 12.28 | 19,100 |
| Feb 12, 2024 | 12.91 | 13.00 | 12.90 | 12.96 | 12.56 | 5,900 |
| Feb 09, 2024 | 13.01 | 13.01 | 12.89 | 12.89 | 12.49 | 7,500 |
| Feb 08, 2024 | 12.87 | 13.03 | 12.86 | 12.96 | 12.56 | 9,200 |
| Feb 07, 2024 | 13.09 | 13.09 | 12.85 | 12.97 | 12.56 | 13,000 |
| Feb 06, 2024 | 13.00 | 13.10 | 12.97 | 12.97 | 12.56 | 4,000 |
| Feb 05, 2024 | 13.03 | 13.13 | 12.90 | 13.01 | 12.60 | 11,900 |
| Feb 02, 2024 | 12.91 | 13.12 | 12.85 | 13.02 | 12.61 | 9,600 |
| Feb 01, 2024 | 12.99 | 13.09 | 12.92 | 12.98 | 12.57 | 8,000 |
| Jan 31, 2024 | 13.26 | 13.26 | 12.99 | 12.99 | 12.58 | 5,500 |
| Jan 30, 2024 | 13.18 | 13.23 | 13.01 | 13.01 | 12.60 | 17,100 |
| Jan 30, 2024 | 0.13 Dividend | |||||
| Jan 29, 2024 | 13.10 | 13.20 | 12.90 | 13.15 | 12.61 | 13,300 |
| Jan 26, 2024 | 13.14 | 13.15 | 12.90 | 13.00 | 12.47 | 15,300 |
| Jan 25, 2024 | 13.04 | 13.07 | 12.82 | 12.90 | 12.37 | 34,300 |
| Jan 24, 2024 | 13.10 | 13.14 | 13.01 | 13.14 | 12.60 | 6,300 |
| Jan 23, 2024 | 13.10 | 13.10 | 12.98 | 13.05 | 12.52 | 6,500 |
| Jan 22, 2024 | 13.13 | 13.18 | 12.99 | 13.00 | 12.47 | 11,900 |
| Jan 19, 2024 | 12.99 | 13.05 | 12.92 | 13.05 | 12.52 | 11,700 |
| Jan 18, 2024 | 12.99 | 13.00 | 12.80 | 13.00 | 12.47 | 8,900 |
| Jan 17, 2024 | 13.03 | 13.03 | 12.75 | 12.89 | 12.36 | 17,700 |
| Jan 16, 2024 | 13.03 | 13.08 | 12.84 | 12.95 | 12.42 | 12,300 |
| Jan 15, 2024 | 12.87 | 13.00 | 12.75 | 12.89 | 12.36 | 18,100 |
| Jan 12, 2024 | 12.97 | 13.00 | 12.85 | 12.96 | 12.43 | 13,000 |
| Jan 11, 2024 | 12.96 | 13.07 | 12.95 | 12.97 | 12.44 | 11,100 |
| Jan 10, 2024 | 12.89 | 13.08 | 12.89 | 12.95 | 12.42 | 8,300 |
| Jan 09, 2024 | 12.95 | 13.00 | 12.89 | 12.89 | 12.36 | 11,400 |
| Jan 08, 2024 | 13.09 | 13.11 | 12.89 | 12.97 | 12.44 | 26,400 |
| Jan 05, 2024 | 12.91 | 13.10 | 12.81 | 12.96 | 12.43 | 7,600 |
| Jan 04, 2024 | 12.90 | 12.97 | 12.79 | 12.91 | 12.38 | 10,000 |
| Jan 03, 2024 | 13.02 | 13.04 | 12.76 | 12.77 | 12.25 | 10,800 |
| Jan 02, 2024 | 12.86 | 13.05 | 12.74 | 13.01 | 12.48 | 9,500 |
| Dec 29, 2023 | 12.80 | 12.96 | 12.71 | 12.86 | 12.34 | 3,200 |
| Dec 28, 2023 | 12.70 | 12.90 | 12.57 | 12.77 | 12.25 | 8,500 |
| Dec 27, 2023 | 12.87 | 12.87 | 12.55 | 12.59 | 12.08 | 16,700 |
| Dec 22, 2023 | 12.60 | 12.75 | 12.57 | 12.66 | 12.14 | 11,400 |
| Dec 21, 2023 | 12.61 | 12.68 | 12.55 | 12.56 | 12.05 | 10,600 |
| Dec 20, 2023 | 12.76 | 12.90 | 12.65 | 12.68 | 12.16 | 13,700 |
| Dec 19, 2023 | 12.75 | 12.90 | 12.71 | 12.74 | 12.22 | 7,800 |
| Dec 18, 2023 | 12.49 | 12.80 | 11.92 | 12.73 | 12.21 | 36,400 |
| Dec 15, 2023 | 12.69 | 12.69 | 12.30 | 12.52 | 12.01 | 13,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.