Real Estate Split Corp. (TSX:RS)
Canada · Delayed Price · Currency is CAD 9.93
+0.09 (0.91%)
Aug 12, 2025, 3:59 PM EDT
Real Estate Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 9.87 | 9.93 | 9.80 | 9.93 | 9.93 | 0.91% | 20,067 |
| Aug 11, 2025 | 9.77 | 9.85 | 9.77 | 9.84 | 9.84 | 0.20% | 14,911 |
| Aug 8, 2025 | 9.75 | 9.84 | 9.74 | 9.82 | 9.82 | 0.31% | 8,648 |
| Aug 7, 2025 | 9.83 | 9.85 | 9.72 | 9.79 | 9.79 | -0.81% | 27,200 |
| Aug 6, 2025 | 9.82 | 9.89 | 9.79 | 9.87 | 9.87 | 0.61% | 16,519 |
| Aug 5, 2025 | 9.79 | 9.88 | 9.78 | 9.81 | 9.81 | 0.20% | 36,206 |
| Aug 1, 2025 | 9.93 | 10.00 | 9.61 | 9.79 | 9.79 | -1.71% | 37,000 |
| Jul 31, 2025 | 10.18 | 10.18 | 9.93 | 9.96 | 9.96 | -2.35% | 29,438 |
| Jul 30, 2025 | 10.18 | 10.23 | 10.13 | 10.20 | 10.07 | 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 |
| Jul 2, 2025 | 9.82 | 9.87 | 9.71 | 9.85 | 9.72 | -0.20% | 17,900 |
| Jun 30, 2025 | 9.78 | 9.87 | 9.77 | 9.87 | 9.87 | - | 9,026 |
| Jun 27, 2025 | 9.82 | 9.87 | 9.80 | 9.87 | 9.74 | 0.82% | 22,612 |
| Jun 26, 2025 | 9.79 | 9.81 | 9.70 | 9.79 | 9.66 | 0.31% | 24,300 |
| Jun 25, 2025 | 9.80 | 9.80 | 9.70 | 9.76 | 9.63 | - | 14,900 |
| Jun 24, 2025 | 9.69 | 9.78 | 9.68 | 9.76 | 9.63 | 0.21% | 32,415 |
| Jun 23, 2025 | 9.67 | 9.74 | 9.67 | 9.74 | 9.61 | 0.93% | 18,149 |
| Jun 20, 2025 | 9.79 | 9.79 | 9.65 | 9.65 | 9.52 | -1.33% | 29,300 |
| Jun 19, 2025 | 9.81 | 9.83 | 9.78 | 9.78 | 9.65 | -0.10% | 11,500 |
| Jun 18, 2025 | 9.75 | 9.80 | 9.75 | 9.79 | 9.66 | 0.10% | 18,717 |
| Jun 17, 2025 | 9.75 | 9.78 | 9.75 | 9.78 | 9.65 | 0.31% | 36,500 |
| Jun 16, 2025 | 9.75 | 9.79 | 9.73 | 9.75 | 9.62 | - | 18,839 |
| Jun 13, 2025 | 9.75 | 9.79 | 9.75 | 9.75 | 9.62 | -0.41% | 43,300 |
| Jun 12, 2025 | 9.80 | 9.80 | 9.69 | 9.79 | 9.66 | -0.10% | 30,700 |
| Jun 11, 2025 | 9.78 | 9.81 | 9.72 | 9.80 | 9.67 | -0.10% | 39,200 |
| Jun 10, 2025 | 9.73 | 9.84 | 9.72 | 9.81 | 9.68 | 0.41% | 34,800 |
| Jun 9, 2025 | 9.80 | 9.80 | 9.71 | 9.77 | 9.64 | -0.10% | 14,000 |
| Jun 6, 2025 | 9.67 | 9.79 | 9.67 | 9.78 | 9.65 | 0.72% | 12,400 |
| Jun 5, 2025 | 9.77 | 9.78 | 9.65 | 9.71 | 9.58 | -0.10% | 20,903 |
| Jun 4, 2025 | 9.80 | 9.80 | 9.72 | 9.72 | 9.59 | -0.31% | 15,420 |
| Jun 3, 2025 | 9.79 | 9.80 | 9.69 | 9.75 | 9.62 | 0.52% | 17,735 |
| Jun 2, 2025 | 9.79 | 9.80 | 9.68 | 9.70 | 9.57 | -1.02% | 14,200 |