Real Estate Split Corp. (TSX:RS)
Canada · Delayed Price · Currency is CAD 9.70
+0.04 (0.41%)
Sep 4, 2026, 4:00 PM EST
Real Estate Split Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.75 | 9.75 | 9.63 | 9.70 | 9.70 | 0.41% | 18,783 |
| Sep 3, 2026 | 9.72 | 9.82 | 9.62 | 9.66 | 9.66 | -0.72% | 25,235 |
| Sep 2, 2026 | 9.42 | 9.85 | 9.35 | 9.73 | 9.73 | 1.99% | 35,392 |
| Sep 1, 2026 | 9.85 | 9.85 | 9.39 | 9.54 | 9.54 | -3.34% | 49,232 |
| Aug 31, 2026 | 10.00 | 10.00 | 9.80 | 9.87 | 9.87 | -0.20% | 37,045 |
| Aug 28, 2026 | 10.08 | 10.14 | 9.98 | 10.02 | 9.89 | -0.50% | 15,377 |
| Aug 27, 2026 | 10.00 | 10.08 | 9.95 | 10.07 | 9.94 | 0.80% | 11,932 |
| Aug 26, 2026 | 9.98 | 10.08 | 9.97 | 9.99 | 9.86 | -0.60% | 17,428 |
| Aug 25, 2026 | 10.00 | 10.05 | 9.95 | 10.05 | 9.92 | 0.50% | 18,373 |
| Aug 24, 2026 | 9.94 | 10.00 | 9.90 | 10.00 | 9.87 | 0.50% | 22,136 |
| Aug 21, 2026 | 10.00 | 10.03 | 9.94 | 9.95 | 9.82 | -0.80% | 25,772 |
| Aug 20, 2026 | 10.13 | 10.13 | 9.95 | 10.03 | 9.90 | -0.10% | 18,307 |
| Aug 19, 2026 | 10.06 | 10.06 | 9.96 | 10.04 | 9.91 | 0.20% | 47,051 |
| Aug 18, 2026 | 10.14 | 10.14 | 10.02 | 10.02 | 9.89 | 0.10% | 17,001 |
| Aug 17, 2026 | 10.06 | 10.10 | 10.00 | 10.01 | 9.88 | -1.48% | 50,065 |
| Aug 14, 2026 | 10.14 | 10.24 | 10.00 | 10.16 | 10.03 | 0.59% | 11,065 |
| Aug 13, 2026 | 10.15 | 10.15 | 10.01 | 10.10 | 9.97 | -0.69% | 22,017 |
| Aug 12, 2026 | 10.17 | 10.17 | 10.03 | 10.17 | 10.04 | 0.69% | 15,010 |
| Aug 11, 2026 | 10.08 | 10.20 | 10.00 | 10.10 | 9.97 | 0.30% | 12,278 |
| Aug 10, 2026 | 10.01 | 10.07 | 9.90 | 10.07 | 9.94 | -0.79% | 30,948 |
| Aug 7, 2026 | 10.28 | 10.42 | 10.13 | 10.15 | 10.02 | -0.68% | 44,086 |
| Aug 6, 2026 | 10.63 | 10.67 | 10.20 | 10.22 | 10.09 | -3.13% | 49,424 |
| Aug 5, 2026 | 10.52 | 10.55 | 10.24 | 10.55 | 10.41 | - | 28,807 |
| Aug 4, 2026 | 10.56 | 10.70 | 10.16 | 10.55 | 10.41 | 0.19% | 28,025 |
| Jul 31, 2026 | 10.60 | 10.75 | 10.45 | 10.53 | 10.39 | 0.10% | 24,864 |
| Jul 30, 2026 | 10.74 | 10.79 | 10.65 | 10.65 | 10.38 | -0.75% | 34,702 |
| Jul 29, 2026 | 10.73 | 10.79 | 10.70 | 10.73 | 10.46 | -0.28% | 9,824 |
| Jul 28, 2026 | 10.79 | 10.80 | 10.71 | 10.76 | 10.49 | -0.28% | 19,637 |
| Jul 27, 2026 | 10.70 | 10.80 | 10.70 | 10.79 | 10.52 | - | 23,208 |
| Jul 24, 2026 | 10.53 | 10.79 | 10.52 | 10.79 | 10.52 | 0.94% | 21,082 |
| Jul 23, 2026 | 10.76 | 10.79 | 10.64 | 10.69 | 10.42 | -0.47% | 27,419 |
| Jul 22, 2026 | 10.75 | 10.80 | 10.69 | 10.74 | 10.47 | -0.09% | 24,057 |
| Jul 21, 2026 | 10.78 | 10.78 | 10.68 | 10.75 | 10.48 | -0.09% | 15,198 |
| Jul 20, 2026 | 10.80 | 10.80 | 10.66 | 10.76 | 10.49 | -0.37% | 30,722 |
| Jul 17, 2026 | 10.64 | 10.80 | 10.63 | 10.80 | 10.53 | 1.03% | 55,224 |
| Jul 16, 2026 | 10.69 | 10.75 | 10.60 | 10.69 | 10.42 | 0.56% | 31,734 |
| Jul 15, 2026 | 10.60 | 10.69 | 10.57 | 10.63 | 10.36 | 0.47% | 36,607 |
| Jul 14, 2026 | 10.50 | 10.62 | 10.50 | 10.58 | 10.32 | 1.05% | 54,107 |
| Jul 13, 2026 | 10.36 | 10.50 | 10.31 | 10.47 | 10.21 | 0.67% | 23,044 |
| Jul 10, 2026 | 10.45 | 10.45 | 10.36 | 10.40 | 10.14 | -0.38% | 19,890 |
| Jul 9, 2026 | 10.45 | 10.45 | 10.40 | 10.44 | 10.18 | 0.29% | 22,964 |
| Jul 8, 2026 | 10.43 | 10.45 | 10.35 | 10.41 | 10.15 | -0.86% | 20,142 |
| Jul 7, 2026 | 10.43 | 10.50 | 10.39 | 10.50 | 10.24 | 0.77% | 32,817 |
| Jul 6, 2026 | 10.33 | 10.43 | 10.31 | 10.42 | 10.16 | 0.19% | 38,613 |
| Jul 3, 2026 | 10.30 | 10.42 | 10.30 | 10.40 | 10.14 | 1.07% | 31,811 |
| Jul 2, 2026 | 10.25 | 10.30 | 10.21 | 10.29 | 10.03 | -0.58% | 25,952 |
| Jun 30, 2026 | 10.22 | 10.35 | 10.21 | 10.35 | 10.09 | 0.78% | 19,975 |
| Jun 29, 2026 | 10.33 | 10.41 | 10.28 | 10.40 | 10.01 | 0.97% | 20,980 |
| Jun 26, 2026 | 10.29 | 10.45 | 10.24 | 10.30 | 9.92 | 0.64% | 23,826 |
| Jun 25, 2026 | 10.29 | 10.31 | 10.17 | 10.24 | 9.85 | -0.05% | 43,035 |