S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Real Estate Split Corp (RS.PR.A)
Real Estate Split Corp (RS.PR.A) Historical

RS.PR.A Real Estate Split Corp

9.85

0.05 (0.51%)

May 17 2024 - Closed

Delayed by 15 minutes

RS.PR.A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	9.85	0.05	0.51%	9.82	9.90	9.82	22,075
May 16 2024	9.80	0.01	0.10%	9.81	9.81	9.80	800
May 15 2024	9.79	0.00	0.00%	9.80	9.80	9.79	1,600
May 14 2024	9.79	-0.02	-0.20%	9.80	9.84	9.79	3,725
May 13 2024	9.81	0.01	0.10%	9.81	9.81	9.81	154
May 10 2024	9.80	-0.02	-0.20%	9.80	9.80	9.79	400
May 09 2024	9.82	0.05	0.51%	9.77	9.82	9.77	1,760
May 08 2024	9.77	-0.01	-0.10%	9.78	9.80	9.77	18,800
May 07 2024	9.78	0.02	0.20%	9.76	9.79	9.76	4,800
May 06 2024	9.76	-0.03	-0.31%	9.76	9.80	9.76	1,900
May 03 2024	9.79	0.00	0.00%	9.79	9.79	9.79	0
May 02 2024	9.79	0.03	0.31%	9.78	9.79	9.77	1,500
May 01 2024	9.76	0.01	0.10%	9.75	9.77	9.75	4,500
Apr 30 2024	9.75	0.01	0.10%	9.75	9.75	9.75	40,700
Apr 29 2024	9.74	0.01	0.10%	9.74	9.75	9.74	3,800
Apr 26 2024	9.73	0.00	0.00%	9.69	9.73	9.69	1,003
Apr 25 2024	9.73	0.04	0.41%	9.69	9.74	9.69	28,900
Apr 24 2024	9.69	0.01	0.10%	9.68	9.69	9.65	12,900
Apr 23 2024	9.68	0.03	0.31%	9.65	9.68	9.65	36,305
Apr 22 2024	9.65	0.00	0.00%	9.64	9.65	9.62	11,100
Apr 19 2024	9.65	0.02	0.21%	9.68	9.68	9.60	31,600
Apr 18 2024	9.63	-0.01	-0.10%	9.63	9.65	9.61	10,900
Apr 17 2024	9.64	0.00	0.00%	9.64	9.64	9.63	992
Apr 16 2024	9.64	-0.04	-0.41%	9.60	9.65	9.55	89,101
Apr 15 2024	9.68	-0.03	-0.31%	9.70	9.70	9.68	6,200
Apr 12 2024	9.71	-0.01	-0.10%	9.76	9.76	9.71	2,921
Apr 11 2024	9.72	-0.02	-0.21%	9.78	9.78	9.72	5,500
Apr 10 2024	9.74	-0.04	-0.41%	9.72	9.74	9.72	13,100
Apr 09 2024	9.78	0.03	0.31%	9.78	9.78	9.78	7,005
Apr 08 2024	9.75	0.04	0.41%	9.75	9.75	9.75	300
Apr 05 2024	9.71	0.00	0.00%	9.71	9.71	9.71	0
Apr 04 2024	9.71	-0.04	-0.41%	9.78	9.78	9.71	6,900
Apr 03 2024	9.75	0.00	0.00%	9.74	9.75	9.74	2,800
Apr 02 2024	9.75	0.01	0.10%	9.75	9.75	9.75	1,200
Apr 01 2024	9.74	-0.04	-0.41%	9.81	9.81	9.74	3,505
Mar 28 2024	9.78	0.04	0.41%	9.77	9.78	9.77	200
Mar 27 2024	9.74	-0.09	-0.92%	9.79	9.79	9.74	1,385
Mar 26 2024	9.83	-0.03	-0.30%	9.80	9.83	9.80	2,400
Mar 25 2024	9.86	0.01	0.10%	9.88	9.90	9.86	4,108
Mar 22 2024	9.85	-0.03	-0.30%	9.85	9.85	9.85	3,800
Mar 21 2024	9.88	0.00	0.00%	9.85	9.89	9.85	2,200
Mar 20 2024	9.88	0.00	0.00%	9.87	9.88	9.87	379
Mar 19 2024	9.88	0.06	0.61%	9.83	9.88	9.81	3,966
Mar 18 2024	9.82	-0.01	-0.10%	9.81	9.83	9.79	5,100
Mar 15 2024	9.83	0.00	0.00%	9.82	9.83	9.77	9,800
Mar 14 2024	9.83	0.00	0.00%	9.82	9.85	9.82	3,470
Mar 13 2024	9.83	-0.01	-0.10%	9.86	9.86	9.82	4,900
Mar 12 2024	9.84	-0.04	-0.40%	9.88	9.88	9.83	20,315
Mar 11 2024	9.88	0.00	0.00%	9.87	9.88	9.85	14,800
Mar 08 2024	9.88	0.03	0.30%	9.88	9.88	9.83	7,900
Mar 07 2024	9.85	0.00	0.00%	9.84	9.85	9.82	18,300
Mar 06 2024	9.85	0.07	0.72%	9.82	9.85	9.82	3,100
Mar 05 2024	9.78	-0.02	-0.20%	9.80	9.82	9.78	15,298
Mar 04 2024	9.80	0.00	0.00%	9.79	9.82	9.73	11,850
Mar 01 2024	9.80	0.01	0.10%	9.79	9.82	9.79	6,770
Feb 29 2024	9.79	0.00	0.00%	9.78	9.79	9.78	5,500
Feb 28 2024	9.79	0.00	0.00%	9.84	9.84	9.78	9,046
Feb 27 2024	9.79	-0.04	-0.41%	9.82	9.82	9.78	4,400
Feb 26 2024	9.83	-0.01	-0.10%	9.84	9.84	9.80	1,500
Feb 23 2024	9.84	0.00	0.00%	9.87	9.87	9.78	35,490
Feb 22 2024	9.84	0.00	0.00%	9.84	9.87	9.81	6,416
Feb 21 2024	9.84	-0.01	-0.10%	9.85	9.85	9.83	6,150
Feb 20 2024	9.85	0.00	0.00%	9.80	9.85	9.80	6,183

Real Estate Split

BNP Paribas Issuance

PYR Token [Vulcan Forged]

Doric Nimrod Air Two

Triton Bond Trust in res...

NorthView Acquisition

Delivra Health Brands

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions