Real Estate Split Corp. (TSX:RS)
Canada · Delayed Price · Currency is CAD 9.83
0.00 (0.00%)
Jun 2, 2026, 3:59 PM EST
Real Estate Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.81 | 9.87 | 9.78 | 9.83 | 9.83 | - | 19,799 |
| Jun 1, 2026 | 9.90 | 9.90 | 9.79 | 9.83 | 9.83 | -0.81% | 15,193 |
| May 29, 2026 | 9.95 | 9.95 | 9.85 | 9.91 | 9.91 | 0.51% | 10,280 |
| May 28, 2026 | 9.96 | 10.00 | 9.96 | 9.99 | 9.86 | -0.10% | 32,882 |
| May 27, 2026 | 9.99 | 10.00 | 9.95 | 10.00 | 9.87 | 0.10% | 16,090 |
| May 26, 2026 | 9.94 | 10.00 | 9.92 | 9.99 | 9.86 | - | 16,145 |
| May 25, 2026 | 9.95 | 10.00 | 9.90 | 9.99 | 9.86 | -0.10% | 54,670 |
| May 22, 2026 | 9.91 | 10.00 | 9.91 | 10.00 | 9.87 | 1.01% | 34,907 |
| May 21, 2026 | 9.85 | 9.91 | 9.75 | 9.90 | 9.77 | 0.10% | 25,844 |
| May 20, 2026 | 9.81 | 9.92 | 9.72 | 9.89 | 9.76 | 1.33% | 37,880 |
| May 19, 2026 | 9.77 | 9.77 | 9.61 | 9.76 | 9.63 | -0.61% | 35,542 |
| May 15, 2026 | 9.84 | 9.85 | 9.71 | 9.82 | 9.69 | 0.10% | 32,616 |
| May 14, 2026 | 9.82 | 9.93 | 9.81 | 9.81 | 9.68 | -0.51% | 28,844 |
| May 13, 2026 | 9.89 | 9.91 | 9.80 | 9.86 | 9.73 | -0.50% | 40,904 |
| May 12, 2026 | 9.94 | 9.94 | 9.88 | 9.91 | 9.78 | -0.20% | 18,619 |
| May 11, 2026 | 9.94 | 9.94 | 9.86 | 9.93 | 9.80 | -0.10% | 33,596 |
| May 8, 2026 | 9.96 | 9.96 | 9.90 | 9.94 | 9.81 | 0.40% | 15,473 |
| May 7, 2026 | 9.98 | 10.00 | 9.90 | 9.90 | 9.77 | -0.30% | 7,916 |
| May 6, 2026 | 9.91 | 9.99 | 9.86 | 9.93 | 9.80 | 0.20% | 31,836 |
| May 5, 2026 | 9.88 | 9.94 | 9.86 | 9.91 | 9.78 | 0.10% | 20,314 |
| May 4, 2026 | 9.87 | 9.95 | 9.87 | 9.90 | 9.77 | -0.50% | 23,088 |
| May 1, 2026 | 9.86 | 9.98 | 9.86 | 9.95 | 9.82 | 0.51% | 15,696 |
| Apr 30, 2026 | 9.90 | 9.91 | 9.86 | 9.90 | 9.77 | 0.81% | 18,908 |
| Apr 29, 2026 | 9.95 | 10.00 | 9.94 | 9.95 | 9.69 | - | 30,323 |
| Apr 28, 2026 | 9.97 | 10.00 | 9.91 | 9.95 | 9.69 | 0.30% | 14,328 |
| Apr 27, 2026 | 9.99 | 10.00 | 9.90 | 9.92 | 9.66 | -0.70% | 26,325 |
| Apr 24, 2026 | 9.95 | 9.99 | 9.91 | 9.99 | 9.73 | 0.71% | 8,845 |
| Apr 23, 2026 | 10.00 | 10.00 | 9.86 | 9.92 | 9.66 | -0.80% | 13,740 |
| Apr 22, 2026 | 10.06 | 10.06 | 9.92 | 10.00 | 9.74 | 0.10% | 13,105 |
| Apr 21, 2026 | 10.03 | 10.04 | 9.90 | 9.99 | 9.73 | 0.10% | 23,171 |
| Apr 20, 2026 | 9.93 | 10.03 | 9.88 | 9.98 | 9.72 | -0.50% | 21,745 |
| Apr 17, 2026 | 10.04 | 10.06 | 9.95 | 10.03 | 9.77 | - | 37,480 |
| Apr 16, 2026 | 9.91 | 10.03 | 9.90 | 10.03 | 9.77 | 2.03% | 89,565 |
| Apr 15, 2026 | 9.85 | 9.89 | 9.79 | 9.83 | 9.58 | - | 12,427 |
| Apr 14, 2026 | 9.70 | 9.87 | 9.69 | 9.83 | 9.58 | 1.44% | 33,712 |
| Apr 13, 2026 | 9.56 | 9.69 | 9.53 | 9.69 | 9.44 | 2.11% | 14,885 |
| Apr 10, 2026 | 9.49 | 9.59 | 9.45 | 9.49 | 9.24 | 0.42% | 17,827 |
| Apr 9, 2026 | 9.33 | 9.45 | 9.33 | 9.45 | 9.21 | 0.96% | 22,603 |
| Apr 8, 2026 | 9.35 | 9.38 | 9.30 | 9.36 | 9.12 | 1.74% | 17,120 |
| Apr 7, 2026 | 9.32 | 9.32 | 9.11 | 9.20 | 8.96 | -0.86% | 31,149 |
| Apr 6, 2026 | 9.27 | 9.37 | 9.20 | 9.28 | 9.04 | -0.32% | 11,494 |
| Apr 2, 2026 | 9.30 | 9.37 | 9.11 | 9.31 | 9.07 | 1.42% | 17,118 |
| Apr 1, 2026 | 9.21 | 9.36 | 9.05 | 9.18 | 8.94 | 2.34% | 22,779 |
| Mar 31, 2026 | 9.09 | 9.11 | 8.90 | 8.97 | 8.74 | 0.67% | 23,793 |
| Mar 30, 2026 | 9.28 | 9.28 | 9.01 | 9.04 | 8.68 | -1.20% | 50,324 |
| Mar 27, 2026 | 9.45 | 9.45 | 9.06 | 9.15 | 8.78 | -2.45% | 68,089 |
| Mar 26, 2026 | 9.49 | 9.50 | 9.36 | 9.38 | 9.01 | -0.90% | 38,421 |
| Mar 25, 2026 | 9.36 | 9.50 | 9.36 | 9.47 | 9.09 | -0.37% | 28,738 |
| Mar 24, 2026 | 9.60 | 9.60 | 9.33 | 9.50 | 9.12 | -1.25% | 24,711 |
| Mar 23, 2026 | 9.55 | 9.74 | 9.52 | 9.62 | 9.24 | 0.21% | 47,680 |