Real Estate Split Corp. (TSX:RS)
Canada · Delayed Price · Currency is CAD 10.02
+0.02 (0.20%)
Sep 12, 2025, 3:59 PM EDT
Real Estate Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.07 | 10.11 | 10.01 | 10.02 | 10.02 | 0.20% | 23,806 |
| Sep 11, 2025 | 9.98 | 10.12 | 9.98 | 10.00 | 10.00 | -0.40% | 19,400 |
| Sep 10, 2025 | 10.05 | 10.10 | 10.01 | 10.04 | 10.04 | 0.40% | 13,300 |
| Sep 9, 2025 | 9.92 | 10.03 | 9.92 | 10.00 | 10.00 | 0.81% | 40,915 |
| Sep 8, 2025 | 9.98 | 9.98 | 9.91 | 9.92 | 9.92 | -0.70% | 16,400 |
| Sep 5, 2025 | 9.92 | 9.99 | 9.87 | 9.99 | 9.99 | 1.22% | 22,741 |
| Sep 4, 2025 | 9.92 | 9.93 | 9.83 | 9.87 | 9.87 | 0.20% | 27,000 |
| Sep 3, 2025 | 9.91 | 9.96 | 9.82 | 9.85 | 9.85 | -0.40% | 35,147 |
| Sep 2, 2025 | 10.09 | 10.09 | 9.87 | 9.89 | 9.89 | -1.10% | 38,921 |
| Aug 29, 2025 | 10.00 | 10.10 | 9.99 | 10.00 | 10.00 | -0.99% | 10,719 |
| Aug 28, 2025 | 10.03 | 10.10 | 10.03 | 10.10 | 9.97 | 0.60% | 11,935 |
| Aug 27, 2025 | 10.09 | 10.10 | 10.03 | 10.04 | 9.91 | -0.10% | 16,600 |
| Aug 26, 2025 | 10.17 | 10.17 | 10.05 | 10.05 | 9.92 | -0.69% | 20,200 |
| Aug 25, 2025 | 10.05 | 10.18 | 10.00 | 10.12 | 9.99 | 0.90% | 30,600 |
| Aug 22, 2025 | 9.92 | 10.05 | 9.92 | 10.03 | 9.90 | 0.80% | 44,400 |
| Aug 21, 2025 | 9.95 | 9.96 | 9.91 | 9.95 | 9.82 | 0.20% | 19,647 |
| Aug 20, 2025 | 9.97 | 9.97 | 9.90 | 9.93 | 9.80 | 0.20% | 23,338 |
| Aug 19, 2025 | 9.91 | 9.96 | 9.88 | 9.91 | 9.78 | 0.51% | 25,700 |
| Aug 18, 2025 | 9.85 | 9.98 | 9.84 | 9.86 | 9.73 | -0.70% | 30,400 |
| Aug 15, 2025 | 9.90 | 9.95 | 9.89 | 9.93 | 9.80 | 0.20% | 35,948 |
| Aug 14, 2025 | 9.91 | 9.92 | 9.83 | 9.91 | 9.78 | -0.10% | 19,200 |
| Aug 13, 2025 | 9.88 | 9.92 | 9.80 | 9.92 | 9.79 | -0.10% | 22,500 |
| Aug 12, 2025 | 9.87 | 9.93 | 9.80 | 9.93 | 9.80 | 0.91% | 20,100 |
| Aug 11, 2025 | 9.77 | 9.85 | 9.77 | 9.84 | 9.71 | 0.20% | 14,911 |
| Aug 8, 2025 | 9.75 | 9.84 | 9.74 | 9.82 | 9.69 | 0.31% | 8,648 |
| Aug 7, 2025 | 9.83 | 9.85 | 9.72 | 9.79 | 9.66 | -0.81% | 27,200 |
| Aug 6, 2025 | 9.82 | 9.89 | 9.79 | 9.87 | 9.74 | 0.61% | 16,519 |
| Aug 5, 2025 | 9.79 | 9.88 | 9.78 | 9.81 | 9.68 | 0.20% | 36,206 |
| Aug 1, 2025 | 9.93 | 10.00 | 9.61 | 9.79 | 9.66 | -1.71% | 37,000 |
| Jul 31, 2025 | 10.18 | 10.18 | 9.93 | 9.96 | 9.83 | -2.35% | 29,438 |
| Jul 30, 2025 | 10.18 | 10.23 | 10.13 | 10.20 | 9.94 | 0.29% | 11,700 |
| Jul 29, 2025 | 10.15 | 10.22 | 10.10 | 10.17 | 10.04 | -0.10% | 17,929 |
| Jul 28, 2025 | 10.27 | 10.28 | 10.18 | 10.18 | 10.05 | -0.20% | 34,400 |
| Jul 25, 2025 | 10.34 | 10.37 | 10.18 | 10.20 | 10.07 | -0.87% | 28,000 |
| Jul 24, 2025 | 10.20 | 10.29 | 10.19 | 10.29 | 10.16 | 1.48% | 34,324 |
| Jul 23, 2025 | 10.30 | 10.31 | 10.13 | 10.14 | 10.01 | -0.39% | 20,800 |
| Jul 22, 2025 | 10.24 | 10.26 | 10.15 | 10.18 | 10.05 | -0.59% | 15,330 |
| Jul 21, 2025 | 10.25 | 10.25 | 10.15 | 10.24 | 10.11 | -0.19% | 15,500 |
| Jul 18, 2025 | 10.34 | 10.37 | 10.08 | 10.26 | 10.13 | - | 30,800 |
| Jul 17, 2025 | 10.22 | 10.45 | 10.22 | 10.26 | 10.12 | 0.39% | 38,500 |
| Jul 16, 2025 | 10.16 | 10.24 | 10.15 | 10.22 | 10.09 | 0.69% | 36,412 |
| Jul 15, 2025 | 10.17 | 10.25 | 10.15 | 10.15 | 10.02 | -0.59% | 29,300 |
| Jul 14, 2025 | 10.09 | 10.26 | 10.09 | 10.21 | 10.08 | 1.29% | 42,200 |
| Jul 11, 2025 | 9.98 | 10.10 | 9.95 | 10.08 | 9.95 | 0.30% | 25,919 |
| Jul 10, 2025 | 9.96 | 10.05 | 9.94 | 10.05 | 9.92 | 0.70% | 34,010 |
| Jul 9, 2025 | 9.90 | 9.98 | 9.90 | 9.98 | 9.85 | 0.60% | 8,018 |
| Jul 8, 2025 | 9.81 | 9.93 | 9.81 | 9.92 | 9.79 | 0.71% | 16,600 |
| Jul 7, 2025 | 9.88 | 9.98 | 9.81 | 9.85 | 9.72 | -1.20% | 17,300 |
| Jul 4, 2025 | 9.77 | 9.97 | 9.75 | 9.97 | 9.84 | 2.05% | 49,000 |
| Jul 3, 2025 | 9.80 | 9.88 | 9.74 | 9.77 | 9.65 | -0.81% | 15,933 |