Real Estate Split Corp. (TSX:RS)
Canada · Delayed Price · Currency is CAD 9.31
+0.13 (1.42%)
Apr 2, 2026, 3:59 PM EST
Real Estate Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.30 | 9.37 | 9.11 | 9.31 | - | 1.42% | 17,118 |
| Apr 1, 2026 | 9.21 | 9.36 | 9.05 | 9.18 | 9.18 | 2.34% | 22,779 |
| Mar 31, 2026 | 9.09 | 9.11 | 8.90 | 8.97 | 8.97 | -0.77% | 23,793 |
| Mar 30, 2026 | 9.28 | 9.28 | 9.01 | 9.04 | 8.91 | -1.20% | 50,324 |
| Mar 27, 2026 | 9.45 | 9.45 | 9.06 | 9.15 | 9.02 | -2.45% | 68,089 |
| Mar 26, 2026 | 9.49 | 9.50 | 9.36 | 9.38 | 9.25 | -0.90% | 38,421 |
| Mar 25, 2026 | 9.36 | 9.50 | 9.36 | 9.47 | 9.33 | -0.37% | 28,738 |
| Mar 24, 2026 | 9.60 | 9.60 | 9.33 | 9.50 | 9.36 | -1.25% | 24,711 |
| Mar 23, 2026 | 9.55 | 9.74 | 9.52 | 9.62 | 9.48 | 0.21% | 47,680 |
| Mar 20, 2026 | 9.73 | 9.74 | 9.56 | 9.60 | 9.46 | -1.44% | 23,900 |
| Mar 19, 2026 | 9.96 | 9.96 | 9.67 | 9.74 | 9.60 | -1.72% | 22,091 |
| Mar 18, 2026 | 9.97 | 10.00 | 9.85 | 9.91 | 9.77 | -0.60% | 29,450 |
| Mar 17, 2026 | 9.87 | 9.98 | 9.87 | 9.97 | 9.83 | 1.12% | 17,319 |
| Mar 16, 2026 | 9.80 | 9.86 | 9.76 | 9.86 | 9.72 | 1.44% | 6,330 |
| Mar 13, 2026 | 9.79 | 9.88 | 9.66 | 9.72 | 9.58 | 0.62% | 15,617 |
| Mar 12, 2026 | 9.84 | 9.84 | 9.61 | 9.66 | 9.52 | -1.23% | 8,930 |
| Mar 11, 2026 | 9.85 | 9.85 | 9.70 | 9.78 | 9.64 | 0.10% | 11,627 |
| Mar 10, 2026 | 9.68 | 9.88 | 9.68 | 9.77 | 9.63 | 0.93% | 20,879 |
| Mar 9, 2026 | 9.81 | 9.81 | 9.01 | 9.68 | 9.54 | -1.43% | 40,148 |
| Mar 6, 2026 | 9.88 | 9.92 | 9.82 | 9.82 | 9.68 | -0.81% | 18,890 |
| Mar 5, 2026 | 10.06 | 10.06 | 9.90 | 9.90 | 9.76 | -0.10% | 8,876 |
| Mar 4, 2026 | 9.90 | 9.95 | 9.82 | 9.91 | 9.77 | 0.20% | 8,781 |
| Mar 3, 2026 | 10.04 | 10.04 | 9.77 | 9.89 | 9.75 | -1.00% | 24,692 |
| Mar 2, 2026 | 10.12 | 10.12 | 9.90 | 9.99 | 9.85 | -1.38% | 14,657 |
| Feb 27, 2026 | 10.16 | 10.17 | 10.05 | 10.13 | 9.98 | -0.49% | 22,392 |
| Feb 26, 2026 | 10.11 | 10.20 | 10.10 | 10.18 | 9.91 | 0.89% | 17,222 |
| Feb 25, 2026 | 10.11 | 10.15 | 10.09 | 10.09 | 9.82 | -0.59% | 13,664 |
| Feb 24, 2026 | 10.15 | 10.15 | 10.05 | 10.15 | 9.88 | - | 4,734 |
| Feb 23, 2026 | 10.10 | 10.18 | 10.09 | 10.15 | 9.88 | 0.10% | 15,021 |
| Feb 20, 2026 | 10.05 | 10.15 | 10.05 | 10.14 | 9.87 | 0.30% | 10,062 |
| Feb 19, 2026 | 10.12 | 10.16 | 10.03 | 10.11 | 9.84 | 0.20% | 33,689 |
| Feb 18, 2026 | 10.24 | 10.24 | 10.01 | 10.09 | 9.82 | 1.10% | 13,229 |
| Feb 17, 2026 | 10.02 | 10.05 | 9.92 | 9.98 | 9.71 | 0.30% | 35,352 |
| Feb 13, 2026 | 10.21 | 10.21 | 9.83 | 9.95 | 9.68 | 1.53% | 18,186 |
| Feb 12, 2026 | 10.10 | 10.10 | 9.75 | 9.80 | 9.54 | -2.20% | 35,426 |
| Feb 11, 2026 | 10.04 | 10.08 | 9.98 | 10.02 | 9.75 | -0.10% | 21,841 |
| Feb 10, 2026 | 10.00 | 10.03 | 10.00 | 10.03 | 9.76 | 0.35% | 24,467 |
| Feb 9, 2026 | 9.95 | 10.03 | 9.93 | 10.00 | 9.73 | -0.35% | 27,562 |
| Feb 6, 2026 | 10.01 | 10.03 | 9.97 | 10.03 | 9.76 | 0.40% | 14,329 |
| Feb 5, 2026 | 10.01 | 10.01 | 9.87 | 9.99 | 9.72 | -0.30% | 15,630 |
| Feb 4, 2026 | 10.02 | 10.02 | 9.92 | 10.02 | 9.75 | 0.20% | 23,989 |
| Feb 3, 2026 | 9.95 | 10.00 | 9.88 | 10.00 | 9.73 | 0.50% | 10,345 |
| Feb 2, 2026 | 9.80 | 9.96 | 9.80 | 9.95 | 9.68 | 0.71% | 11,526 |
| Jan 30, 2026 | 9.78 | 10.02 | 9.78 | 9.88 | 9.61 | -0.20% | 21,165 |
| Jan 29, 2026 | 10.09 | 10.09 | 9.89 | 9.90 | 9.51 | -1.00% | 46,470 |
| Jan 28, 2026 | 10.22 | 10.22 | 9.96 | 10.00 | 9.60 | -1.77% | 19,805 |
| Jan 27, 2026 | 10.23 | 10.27 | 10.17 | 10.18 | 9.78 | 0.10% | 26,405 |
| Jan 26, 2026 | 10.20 | 10.26 | 10.17 | 10.17 | 9.77 | -0.97% | 29,338 |
| Jan 23, 2026 | 10.17 | 10.27 | 10.17 | 10.27 | 9.86 | 0.98% | 26,488 |
| Jan 22, 2026 | 10.08 | 10.18 | 10.08 | 10.17 | 9.77 | 0.89% | 11,915 |