Toronto - Delayed Quote CAD

Real Estate Split Corp. (RS-PA.TO)

10.20
+0.01
+(0.10%)
At close: May 30 at 2:03:16 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 30, 202510.2110.2110.1910.2010.202,100
May 29, 202510.1910.1910.1910.1910.19600
May 28, 202510.2010.2010.2010.2010.20200
May 27, 202510.2010.2010.1810.2010.203,100
May 26, 202510.1910.2010.1910.2010.202,000
May 23, 202510.1710.1910.1610.1710.177,500
May 22, 202510.1510.1710.1510.1710.17900
May 21, 202510.2110.2110.1710.1910.199,400
May 20, 202510.1710.2010.1710.1910.194,700
May 16, 202510.1510.1510.1410.1410.142,800
May 15, 202510.1310.1410.1310.1410.146,200
May 14, 202510.1410.1510.1410.1510.15200
May 13, 202510.1210.1510.1210.1210.12900
May 12, 202510.1210.1410.1210.1410.141,480
May 9, 202510.1210.1210.1210.1210.126,103
May 8, 202510.1010.1210.1010.1110.1163,453
May 7, 202510.1210.1410.0910.1110.1144,363
May 6, 202510.1410.1410.1410.1410.14-
May 5, 202510.1210.1410.1110.1410.142,900
May 2, 202510.1310.1410.1310.1410.148,213
May 1, 202510.1110.1110.1010.1110.114,100
Apr 30, 202510.1010.1210.1010.1210.124,400
Apr 29, 202510.1010.1210.1010.1210.1223,800
Apr 28, 202510.1410.1410.1010.1210.1215,900
Apr 25, 202510.1210.1410.1010.1310.1315,300
Apr 24, 202510.1510.1810.1110.1810.188,019
Apr 23, 202510.1310.2010.0510.1010.1022,314
Apr 22, 202510.0710.0710.0510.0610.0611,900
Apr 21, 202510.0510.0510.0510.0510.05-
Apr 17, 202510.0910.0910.0210.0510.0511,591
Apr 16, 202510.0610.0910.0510.0610.0611,626
Apr 15, 202510.0510.0510.0210.0510.057,375
Apr 14, 202510.0510.0510.0510.0510.05100
Apr 11, 202510.0110.1010.0110.1010.105,100
Apr 10, 202510.1210.129.979.979.972,750
Apr 9, 202510.0510.189.9110.1810.1831,100
Apr 8, 202510.0610.1010.0510.0510.0533,600
Apr 7, 20259.9710.019.9610.0110.0116,010
Apr 4, 202510.1410.149.9410.0610.0629,648
Apr 3, 202510.2010.2010.1310.1410.1413,201
Apr 2, 202510.1910.2010.1910.2010.209,057
Apr 1, 202510.2010.2010.2010.2010.207,200
Mar 31, 2025 0.13125 Dividend
Mar 31, 202510.2010.2010.1910.2010.202,801
Mar 28, 202510.3110.3110.3110.3110.18-
Mar 27, 202510.3210.3310.3110.3110.185,500
Mar 26, 202510.3010.3210.3010.3210.191,700
Mar 25, 202510.3210.3210.2710.2810.1528,900
Mar 24, 202510.2810.3110.2810.3010.1715,954
Mar 21, 202510.2710.3010.2710.3010.173,872
Mar 20, 202510.2910.2910.2510.2910.163,473
Mar 19, 202510.2910.2910.2510.2810.155,825
Mar 18, 202510.2710.2810.2710.2810.152,375
Mar 17, 202510.2310.2710.2310.2710.1422,300
Mar 14, 202510.2110.2410.2110.2210.0912,800
Mar 13, 202510.2410.2410.2210.2310.1015,700
Mar 12, 202510.2110.2410.1810.2110.088,455
Mar 11, 202510.2310.2510.1310.1910.0623,800
Mar 10, 202510.2510.2510.2010.2110.0819,501
Mar 7, 202510.2410.2810.2410.2510.1212,000
Mar 6, 202510.2210.2710.2110.2410.1120,900
Mar 5, 202510.2310.2710.2110.2710.144,300
Mar 4, 202510.1510.2710.1510.2710.1431,256
Mar 3, 202510.1910.2210.1810.2010.0718,200
Feb 28, 202510.2510.2510.1810.1910.0610,400
Feb 27, 202510.2310.2310.1810.2210.0946,502
Feb 26, 202510.2910.2910.2310.2310.1093,640
Feb 25, 202510.2710.2910.2510.2610.1323,800
Feb 24, 202510.2610.2810.2510.2610.1314,132
Feb 21, 202510.2810.2910.2510.2610.138,619
Feb 20, 202510.2610.2810.2510.2710.145,900
Feb 19, 202510.2710.2810.2510.2610.1315,900
Feb 18, 202510.2610.2710.2510.2510.1221,100
Feb 14, 202510.2510.2610.2310.2310.1013,321
Feb 13, 202510.2210.2710.2110.2610.1315,600
Feb 12, 202510.2610.2610.1910.2210.0918,615
Feb 11, 202510.2110.2610.2010.2210.0911,400
Feb 10, 202510.2610.2710.1410.2510.1241,300
Feb 7, 202510.2610.2710.2210.2610.136,005
Feb 6, 202510.2410.2710.2010.2710.1492,539
Feb 5, 202510.1710.2410.1710.2110.0835,674
Feb 4, 202510.2010.2210.1310.2110.0835,904
Feb 3, 202510.2110.2110.1710.1810.055,300
Jan 31, 202510.1710.2210.1710.1810.0550,120
Jan 30, 202510.1510.1710.1210.1710.0450,115
Jan 29, 202510.1210.1510.1110.1310.0010,300
Jan 28, 202510.1110.1310.1110.129.999,568
Jan 27, 202510.1010.1310.0910.119.985,973
Jan 24, 202510.0810.1310.0810.099.9616,064
Jan 23, 202510.1110.1110.0610.089.9534,000
Jan 22, 202510.1010.1210.0510.109.9721,600
Jan 21, 202510.1010.1210.1010.119.988,970
Jan 20, 202510.1010.1010.0810.109.979,900
Jan 17, 202510.1010.1210.1010.119.98900
Jan 16, 202510.1110.1310.1010.119.987,446
Jan 15, 202510.1410.1410.1110.119.984,700
Jan 14, 202510.1310.1310.0910.1310.004,400
Jan 13, 202510.1010.1610.0810.1610.0338,309
Jan 10, 202510.0810.1010.0610.089.9568,500
Jan 9, 202510.0910.0910.0610.079.9410,800
Jan 8, 202510.0410.1010.0410.079.9428,265
Jan 7, 202510.0710.0910.0210.059.9222,951
Jan 6, 202510.1010.1210.0810.089.9514,850
Jan 3, 202510.0710.1110.0710.089.959,159
Jan 2, 202510.0710.1210.0710.079.942,600
Dec 31, 2024 0.13125 Dividend
Dec 31, 202410.2210.2210.2210.2210.09-
Dec 30, 202410.1910.2410.1910.229.963,100
Dec 27, 202410.1710.2210.1710.189.923,000
Dec 24, 202410.1710.2010.1710.209.941,200
Dec 23, 202410.1110.1710.1110.159.8914,336
Dec 20, 202410.1110.1410.1010.129.8638,005
Dec 19, 202410.0910.1210.0810.099.8339,480
Dec 18, 202410.0910.1010.0910.099.8320,738
Dec 17, 202410.0910.0910.0810.099.8319,900
Dec 16, 202410.0910.0910.0610.089.8262,780
Dec 13, 202410.1010.1010.0810.099.8328,784
Dec 12, 202410.0910.1010.0810.089.8228,182
Dec 11, 202410.1010.1010.0810.099.8333,910
Dec 10, 202410.1110.1110.0910.109.8499,371
Dec 9, 202410.1310.1310.0810.119.8517,000
Dec 6, 202410.1110.1310.1110.129.868,800
Dec 5, 202410.1210.1210.1010.109.8417,670
Dec 4, 202410.0910.1210.0910.119.8513,100
Dec 3, 202410.1010.1210.0810.119.8556,570
Dec 2, 202410.1210.1310.0710.119.8515,886
Nov 29, 202410.1110.1310.1110.119.857,445
Nov 28, 202410.1310.1310.1010.129.868,000
Nov 27, 202410.1110.1310.1110.129.8612,600
Nov 26, 202410.1110.1110.1010.119.8513,000
Nov 25, 202410.1210.1310.1110.129.8615,860
Nov 22, 202410.1210.1310.1010.139.8710,013
Nov 21, 202410.1310.1410.1210.129.868,297
Nov 20, 202410.1410.1510.1310.149.8813,800
Nov 19, 202410.1610.1810.1210.139.878,986
Nov 18, 202410.1110.1710.1010.179.9119,046
Nov 15, 202410.1310.1310.0910.109.8422,098
Nov 14, 202410.1010.1310.0810.119.8518,700
Nov 13, 202410.0810.1010.0610.089.8230,903
Nov 12, 202410.0710.0810.0610.079.819,000
Nov 11, 202410.0510.0710.0410.069.8018,500
Nov 8, 202410.0510.0710.0410.079.8120,500
Nov 7, 202410.0310.0510.0310.049.787,400
Nov 6, 202410.0210.0310.0110.029.7733,700
Nov 5, 202410.0210.0310.0210.029.774,100
Nov 4, 202410.0210.0310.0110.029.7710,800
Nov 1, 202410.0210.0210.0110.029.7728,400
Oct 31, 202410.0410.0410.0010.019.7652,310
Oct 30, 202410.0210.0410.0210.049.7873,070
Oct 29, 202410.0410.0410.0210.029.7757,500
Oct 28, 202410.0310.0410.0210.039.7822,559
Oct 25, 202410.0610.0710.0610.079.816,435
Oct 24, 202410.0810.089.9910.069.80299,801
Oct 23, 202410.1510.1710.1510.179.916,850
Oct 22, 202410.1510.1610.1210.169.9013,500
Oct 21, 202410.1210.1410.1010.119.854,950
Oct 18, 202410.1010.1110.1010.119.855,473
Oct 17, 202410.1010.1110.1010.119.852,307
Oct 16, 202410.0710.0810.0510.089.824,601
Oct 15, 202410.0910.0910.0710.079.812,601
Oct 11, 202410.0810.0810.0810.089.82500
Oct 10, 202410.0510.0710.0510.079.81800
Oct 9, 202410.0510.0710.0310.049.7825,072
Oct 8, 202410.0310.0310.0310.039.78-
Oct 7, 202410.0510.0510.0310.039.7814,300
Oct 4, 202410.0310.0410.0310.039.783,900
Oct 3, 202410.0410.0410.0310.039.787,700
Oct 2, 202410.0310.0310.0110.019.762,400
Oct 1, 202410.0310.0310.0010.009.756,900
Sep 30, 202410.0110.0210.0010.019.767,200
Sep 27, 2024 0.13125 Dividend
Sep 27, 202410.0810.089.9910.009.757,950
Sep 26, 202410.1110.1210.0610.129.7333,250
Sep 25, 202410.1110.1310.1010.119.734,500
Sep 24, 202410.1010.1310.0610.109.7217,700
Sep 23, 202410.1110.1210.0810.109.7210,000
Sep 20, 202410.1210.1310.1110.119.731,600
Sep 19, 202410.1610.1610.0710.109.7277,900
Sep 18, 202410.1710.1810.1510.169.776,300
Sep 17, 202410.1610.1710.1510.179.784,969
Sep 16, 202410.1510.1810.1410.169.775,100
Sep 13, 202410.1510.1510.1210.139.745,600
Sep 12, 202410.1310.1510.1310.139.7416,100
Sep 11, 202410.1210.1310.1010.129.736,561
Sep 10, 202410.1510.1510.1110.129.732,600
Sep 9, 202410.1310.1510.1010.129.737,400
Sep 6, 202410.1010.1310.0910.109.723,700
Sep 5, 202410.1010.1110.0810.109.7212,300
Sep 4, 202410.0910.1310.0910.109.72700
Sep 3, 202410.0310.1610.0310.159.7625,211
Aug 30, 202410.0210.0510.0210.049.662,800
Aug 29, 202410.0510.0510.0010.029.6420,400
Aug 28, 202410.0510.0510.0210.049.6611,800
Aug 27, 202410.0310.0610.0010.049.6619,400
Aug 26, 202410.0310.0710.0210.049.6615,800
Aug 23, 202410.0610.0610.0310.039.65700
Aug 22, 202410.0610.0710.0310.039.655,200
Aug 21, 202410.0310.0610.0210.059.6723,500
Aug 20, 202410.0510.0510.0310.049.661,600
Aug 19, 202410.0210.0510.0110.059.672,200
Aug 16, 202410.0210.0310.0010.009.6210,300
Aug 15, 202410.0010.029.9810.029.648,868
Aug 14, 202410.0010.019.999.999.617,200
Aug 13, 202410.0110.029.9410.009.6227,000
Aug 12, 20249.9810.019.9810.009.622,300
Aug 9, 20249.9910.029.9910.009.621,800
Aug 8, 202410.0010.019.9810.009.628,500
Aug 7, 202410.0010.009.979.979.595,900
Aug 6, 20249.9510.009.949.989.6011,900
Aug 2, 20249.9710.009.959.979.598,300
Aug 1, 20249.989.999.979.999.613,000
Jul 31, 20249.979.989.959.979.596,900
Jul 30, 20249.969.969.949.949.5632,900
Jul 29, 20249.969.989.969.969.5811,300
Jul 26, 20249.959.969.949.969.588,900
Jul 25, 20249.949.959.909.939.5519,100
Jul 24, 20249.909.949.909.929.543,000
Jul 23, 20249.939.939.889.929.542,882
Jul 22, 20249.899.929.889.919.5323,500
Jul 19, 20249.919.919.899.899.5121,200
Jul 18, 20249.899.929.889.909.5214,300
Jul 17, 20249.899.919.879.889.509,071
Jul 16, 20249.909.919.909.919.533,200
Jul 15, 20249.879.909.879.899.512,500
Jul 12, 20249.869.919.869.919.531,000
Jul 11, 20249.899.899.869.899.5114,100
Jul 10, 20249.909.909.879.899.513,200
Jul 9, 20249.889.899.859.899.513,000
Jul 8, 20249.839.879.839.869.4822,400
Jul 5, 20249.869.889.849.859.481,700
Jul 4, 20249.849.869.839.849.47900
Jul 3, 20249.889.889.849.859.483,900
Jul 2, 20249.829.889.829.859.482,100
Jun 28, 2024 0.13125 Dividend
Jun 28, 20249.859.879.839.859.485,600
Jun 27, 20249.899.939.899.939.439,014
Jun 26, 20249.859.889.859.879.371,606
Jun 25, 20249.819.869.819.859.357,660
Jun 24, 20249.829.859.829.839.332,075
Jun 21, 20249.839.849.809.819.316,100
Jun 20, 20249.839.879.829.839.331,668
Jun 19, 20249.879.879.839.839.335,200
Jun 18, 20249.869.899.869.869.3612,900
Jun 17, 20249.869.879.869.879.371,400
Jun 14, 20249.919.919.839.859.3511,300
Jun 13, 20249.889.899.879.889.383,500
Jun 12, 20249.919.929.869.899.394,600
Jun 11, 20249.909.949.889.899.3930,700
Jun 10, 20249.909.929.889.909.409,200
Jun 7, 20249.929.929.909.929.422,400
Jun 6, 20249.899.929.899.929.421,100
Jun 5, 20249.909.919.879.919.4112,200
Jun 4, 20249.959.959.919.919.413,600
Jun 3, 20249.909.939.899.919.4119,700
May 31, 20249.949.949.899.899.394,100
May 30, 20249.909.949.899.919.4111,934

Related Tickers

LBS-PA.TO Life & Banc Split Corp
10.97
+0.55%
 
PWI-PA.TO Sustainable Power & Infrastructure Split Corp.
10.07
-0.79%
 
PRM-PA.TO Big Pharma Split Corp.
10.10
0.00%
 
IS-PA.TO Infrastructure Dividend Split Corp.
10.89
0.00%
 
SBC-PA.TO Brompton Split Banc Corp
10.80
+0.19%
 
GDV-PA.TO Global Dividend Growth Split Corp.
10.35
+0.10%
 
ESP-PA.TO Brompton Energy Split Corp.
10.02
0.00%
 
ENS-PA.TO E Split Corp.
11.11
0.00%
 
FFN-PA.TO North American Financial 15 Split Corp
10.78
+0.40%
 
MKZ-UN.TO Mackenzie Master Limited Partnership
0.4200
+7.69%