Toronto - Delayed Quote
CAD
Real Estate Split Corp. (RS.TO)
8.27
+0.06
(+0.73%)
At close: October 30 at 3:59:40 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.34
8.35
8.21
8.27
8.27
13,800
Oct 30, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
8.61
8.66
8.34
8.34
8.21
54,100
Oct 28, 2026
8.60
8.64
8.49
8.58
8.45
32,900
Oct 27, 2026
8.60
8.60
8.48
8.60
8.47
10,500
Oct 26, 2026
8.64
8.64
8.48
8.53
8.40
130,400
Oct 23, 2026
8.58
8.62
8.55
8.57
8.44
25,100
Oct 22, 2026
8.53
8.59
8.45
8.58
8.45
21,600
Oct 21, 2026
8.44
8.59
8.33
8.59
8.46
17,300
Oct 20, 2026
8.33
8.42
8.33
8.39
8.26
18,100
Oct 19, 2026
8.46
8.59
8.31
8.40
8.27
21,500
Oct 16, 2026
8.50
8.58
8.39
8.49
8.36
29,700
Oct 15, 2026
8.52
8.56
8.20
8.47
8.34
84,200
Oct 14, 2026
8.37
8.44
8.27
8.44
8.31
12,700
Oct 13, 2026
8.54
8.54
8.17
8.37
8.24
60,800
Oct 9, 2026
8.31
8.48
8.31
8.43
8.30
45,000
Oct 8, 2026
8.43
8.43
8.16
8.37
8.24
59,000
Oct 7, 2026
8.68
8.68
8.42
8.48
8.35
35,400
Oct 6, 2026
8.66
8.67
8.50
8.58
8.45
23,600
Oct 5, 2026
8.80
8.80
8.50
8.61
8.48
44,700
Oct 2, 2026
8.88
8.88
8.60
8.71
8.57
22,200
Oct 1, 2026
8.87
8.87
8.63
8.69
8.55
22,500
Sep 30, 2026
8.86
8.86
8.50
8.75
8.61
46,100
Sep 29, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
9.05
9.05
8.75
8.88
8.74
31,900
Sep 28, 2026
9.13
9.32
9.01
9.02
8.75
32,800
Sep 25, 2026
8.92
9.13
8.82
9.05
8.78
60,300
Sep 24, 2026
8.98
8.98
8.86
8.86
8.60
45,700
Sep 23, 2026
9.15
9.15
8.86
8.96
8.69
65,300
Sep 22, 2026
9.15
9.15
9.10
9.14
8.87
19,100
Sep 21, 2026
8.95
9.15
8.95
9.15
8.88
29,100
Sep 18, 2026
8.95
9.08
8.85
8.95
8.68
38,100
Sep 17, 2026
8.93
9.08
8.93
8.95
8.68
41,400
Sep 16, 2026
8.85
8.92
8.79
8.89
8.63
8,400
Sep 15, 2026
8.99
8.99
8.82
8.82
8.56
41,500
Sep 14, 2026
9.09
9.09
8.90
8.94
8.67
38,000
Sep 11, 2026
9.02
9.02
8.92
8.98
8.71
118,900
Sep 10, 2026
9.45
9.45
9.33
9.33
9.05
16,600
Sep 9, 2026
9.45
9.50
9.38
9.42
9.14
8,000
Sep 8, 2026
9.73
9.74
9.40
9.42
9.14
31,400
Sep 4, 2026
9.75
9.75
9.63
9.70
9.41
18,800
Sep 3, 2026
9.72
9.81
9.62
9.66
9.37
25,200
Sep 2, 2026
9.42
9.85
9.35
9.73
9.44
35,400
Sep 1, 2026
9.85
9.85
9.39
9.54
9.26
49,200
Aug 31, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
10.00
10.00
9.80
9.87
9.58
37,000
Aug 28, 2026
10.08
10.14
9.98
10.02
9.60
15,400
Aug 27, 2026
10.00
10.08
9.95
10.07
9.64
11,900
Aug 26, 2026
9.98
10.08
9.97
9.99
9.57
17,400
Aug 25, 2026
10.00
10.05
9.95
10.05
9.62
18,400
Aug 24, 2026
9.94
10.00
9.90
10.00
9.58
22,100
Aug 21, 2026
10.00
10.03
9.94
9.95
9.53
25,800
Aug 20, 2026
10.13
10.13
9.95
10.03
9.61
18,300
Aug 19, 2026
10.06
10.06
9.96
10.04
9.61
47,100
Aug 18, 2026
10.14
10.14
10.02
10.02
9.60
17,000
Aug 17, 2026
10.06
10.10
10.00
10.01
9.59
50,100
Aug 14, 2026
10.14
10.24
10.00
10.16
9.73
11,100
Aug 13, 2026
10.15
10.15
10.01
10.10
9.67
22,000
Aug 12, 2026
10.17
10.17
10.03
10.17
9.74
15,000
Aug 11, 2026
10.08
10.20
10.00
10.10
9.67
12,300
Aug 10, 2026
10.01
10.07
9.90
10.07
9.64
30,900
Aug 7, 2026
10.28
10.42
10.13
10.15
9.72
44,100
Aug 6, 2026
10.63
10.67
10.20
10.22
9.79
49,400
Aug 5, 2026
10.52
10.55
10.24
10.55
10.10
28,800
Aug 4, 2026
10.56
10.70
10.16
10.55
10.10
28,000
Jul 31, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
10.60
10.75
10.45
10.53
10.08
24,900
Jul 30, 2026
10.74
10.79
10.65
10.65
10.07
34,700
Jul 29, 2026
10.73
10.79
10.70
10.73
10.15
9,800
Jul 28, 2026
10.79
10.80
10.71
10.76
10.18
19,600
Jul 27, 2026
10.70
10.80
10.70
10.79
10.21
23,200
Jul 24, 2026
10.53
10.79
10.52
10.79
10.21
21,100
Jul 23, 2026
10.76
10.79
10.64
10.69
10.11
27,400
Jul 22, 2026
10.75
10.80
10.69
10.74
10.16
24,100
Jul 21, 2026
10.78
10.78
10.68
10.75
10.17
15,200
Jul 20, 2026
10.80
10.80
10.66
10.76
10.18
30,700
Jul 17, 2026
10.64
10.80
10.63
10.80
10.22
55,200
Jul 16, 2026
10.69
10.75
10.60
10.69
10.11
31,700
Jul 15, 2026
10.60
10.69
10.56
10.63
10.06
36,600
Jul 14, 2026
10.50
10.62
10.50
10.58
10.01
54,100
Jul 13, 2026
10.36
10.50
10.31
10.47
9.90
23,000
Jul 10, 2026
10.45
10.45
10.36
10.40
9.84
19,900
Jul 9, 2026
10.45
10.45
10.40
10.44
9.88
23,000
Jul 8, 2026
10.43
10.45
10.35
10.41
9.85
20,100
Jul 7, 2026
10.43
10.50
10.39
10.50
9.93
32,800
Jul 6, 2026
10.33
10.43
10.31
10.42
9.86
38,600
Jul 3, 2026
10.30
10.42
10.30
10.40
9.84
31,800
Jul 2, 2026
10.25
10.30
10.21
10.29
9.73
26,000
Jun 30, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
10.22
10.35
10.21
10.35
9.79
20,000
Jun 29, 2026
10.33
10.41
10.28
10.40
9.71
21,000
Jun 26, 2026
10.29
10.45
10.24
10.30
9.62
23,800
Jun 25, 2026
10.29
10.31
10.16
10.23
9.56
43,000
Jun 24, 2026
10.13
10.24
10.12
10.24
9.57
22,900
Jun 23, 2026
10.02
10.17
10.02
10.12
9.45
33,400
Jun 22, 2026
10.07
10.10
10.05
10.08
9.42
23,000
Jun 19, 2026
10.05
10.07
10.01
10.07
9.41
19,900
Jun 18, 2026
10.06
10.07
10.01
10.05
9.39
22,800
Jun 17, 2026
10.02
10.10
10.01
10.01
9.35
49,000
Jun 16, 2026
10.00
10.07
9.96
10.05
9.39
32,800
Jun 15, 2026
9.97
10.05
9.92
10.04
9.38
76,500
Jun 12, 2026
9.94
10.00
9.92
9.96
9.30
31,400
Jun 11, 2026
9.88
9.96
9.87
9.93
9.28
47,100
Jun 10, 2026
9.87
9.90
9.84
9.88
9.23
6,300
Jun 9, 2026
9.82
9.89
9.76
9.82
9.17
31,400
Jun 8, 2026
9.89
9.89
9.76
9.85
9.20
22,000
Jun 5, 2026
9.80
9.85
9.76
9.84
9.19
22,800
Jun 4, 2026
9.80
9.80
9.76
9.78
9.14
8,000
Jun 3, 2026
9.83
9.84
9.76
9.82
9.17
15,800
Jun 2, 2026
9.81
9.87
9.78
9.83
9.18
19,800
Jun 1, 2026
9.90
9.90
9.79
9.83
9.18
15,200
May 29, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
9.95
9.95
9.85
9.91
9.26
10,300
May 28, 2026
9.96
10.00
9.96
9.99
9.21
32,900
May 27, 2026
9.99
10.00
9.95
10.00
9.22
16,100
May 26, 2026
9.94
10.00
9.92
9.99
9.21
16,100
May 25, 2026
9.95
10.00
9.90
9.99
9.21
54,700
May 22, 2026
9.91
10.00
9.91
10.00
9.22
34,900
May 21, 2026
9.85
9.91
9.75
9.90
9.13
25,800
May 20, 2026
9.81
9.92
9.72
9.89
9.12
37,900
May 19, 2026
9.77
9.77
9.61
9.76
9.00
35,500
May 15, 2026
9.84
9.85
9.71
9.82
9.05
32,600
May 14, 2026
9.82
9.93
9.81
9.81
9.04
28,800
May 13, 2026
9.89
9.91
9.80
9.86
9.09
40,900
May 12, 2026
9.94
9.94
9.88
9.91
9.14
18,600
May 11, 2026
9.94
9.94
9.86
9.93
9.16
33,600
May 8, 2026
9.96
9.96
9.90
9.94
9.16
15,500
May 7, 2026
9.98
10.00
9.90
9.90
9.13
7,900
May 6, 2026
9.91
9.99
9.86
9.93
9.16
31,800
May 5, 2026
9.88
9.94
9.86
9.91
9.14
20,300
May 4, 2026
9.87
9.95
9.87
9.90
9.13
23,100
May 1, 2026
9.86
9.98
9.86
9.95
9.17
15,700
Apr 30, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
9.90
9.91
9.86
9.90
9.13
18,900
Apr 29, 2026
9.95
10.00
9.94
9.95
9.05
30,300
Apr 28, 2026
9.97
10.00
9.91
9.95
9.05
14,300
Apr 27, 2026
9.99
10.00
9.90
9.92
9.03
26,300
Apr 24, 2026
9.95
9.99
9.91
9.99
9.09
8,800
Apr 23, 2026
10.00
10.00
9.86
9.92
9.03
13,700
Apr 22, 2026
10.06
10.06
9.92
10.00
9.10
13,100
Apr 21, 2026
10.03
10.04
9.90
9.99
9.09
23,200
Apr 20, 2026
9.93
10.03
9.88
9.98
9.08
21,700
Apr 17, 2026
10.04
10.06
9.95
10.03
9.13
37,500
Apr 16, 2026
9.91
10.03
9.90
10.03
9.13
89,600
Apr 15, 2026
9.85
9.89
9.79
9.83
8.94
12,400
Apr 14, 2026
9.70
9.87
9.69
9.83
8.94
33,700
Apr 13, 2026
9.56
9.69
9.53
9.69
8.82
14,900
Apr 10, 2026
9.49
9.59
9.45
9.49
8.64
17,800
Apr 9, 2026
9.33
9.45
9.33
9.45
8.60
22,600
Apr 8, 2026
9.35
9.38
9.30
9.36
8.52
17,100
Apr 7, 2026
9.32
9.32
9.11
9.20
8.37
31,100
Apr 6, 2026
9.27
9.37
9.20
9.28
8.44
11,500
Apr 2, 2026
9.30
9.37
9.11
9.31
8.47
17,100
Apr 1, 2026
9.21
9.36
9.05
9.18
8.35
22,800
Mar 31, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
9.09
9.11
8.90
8.97
8.16
23,800
Mar 30, 2026
9.28
9.28
9.01
9.04
8.11
50,300
Mar 27, 2026
9.45
9.45
9.06
9.15
8.21
68,100
Mar 26, 2026
9.49
9.50
9.36
9.38
8.41
38,400
Mar 25, 2026
9.36
9.50
9.36
9.47
8.49
28,700
Mar 24, 2026
9.60
9.60
9.33
9.50
8.52
24,700
Mar 23, 2026
9.55
9.74
9.52
9.62
8.63
47,700
Mar 20, 2026
9.73
9.74
9.56
9.60
8.61
23,900
Mar 19, 2026
9.96
9.96
9.67
9.74
8.74
22,100
Mar 18, 2026
9.97
10.00
9.85
9.91
8.89
29,500
Mar 17, 2026
9.87
9.98
9.87
9.97
8.94
17,300
Mar 16, 2026
9.80
9.86
9.76
9.86
8.84
6,300
Mar 13, 2026
9.79
9.88
9.66
9.72
8.72
15,600
Mar 12, 2026
9.84
9.84
9.61
9.66
8.66
8,900
Mar 11, 2026
9.85
9.85
9.70
9.78
8.77
11,600
Mar 10, 2026
9.68
9.88
9.68
9.77
8.76
20,900
Mar 9, 2026
9.81
9.81
9.01
9.68
8.68
40,100
Mar 6, 2026
9.88
9.92
9.82
9.82
8.81
18,900
Mar 5, 2026
10.06
10.06
9.90
9.90
8.88
8,900
Mar 4, 2026
9.90
9.95
9.82
9.91
8.89
8,800
Mar 3, 2026
10.04
10.04
9.77
9.89
8.87
24,700
Mar 2, 2026
10.12
10.12
9.90
9.99
8.96
14,700
Feb 27, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
10.16
10.17
10.05
10.13
9.08
22,400
Feb 26, 2026
10.11
10.20
10.10
10.18
9.01
17,200
Feb 25, 2026
10.11
10.15
10.09
10.09
8.93
13,700
Feb 24, 2026
10.15
10.15
10.05
10.15
8.99
4,700
Feb 23, 2026
10.10
10.18
10.09
10.15
8.99
15,000
Feb 20, 2026
10.05
10.15
10.05
10.14
8.98
10,100
Feb 19, 2026
10.12
10.16
10.03
10.11
8.95
33,700
Feb 18, 2026
10.24
10.24
10.01
10.09
8.93
13,200
Feb 17, 2026
10.02
10.05
9.92
9.98
8.84
35,400
Feb 13, 2026
10.21
10.21
9.83
9.95
8.81
18,200
Feb 12, 2026
10.10
10.10
9.75
9.80
8.68
35,400
Feb 11, 2026
10.04
10.08
9.98
10.02
8.87
21,800
Feb 10, 2026
10.00
10.03
10.00
10.03
8.88
24,500
Feb 9, 2026
9.95
10.03
9.93
9.99
8.85
27,600
Feb 6, 2026
10.01
10.03
9.97
10.03
8.88
14,300
Feb 5, 2026
10.01
10.01
9.87
9.99
8.84
15,600
Feb 4, 2026
10.02
10.02
9.92
10.02
8.87
24,000
Feb 3, 2026
9.95
10.00
9.88
10.00
8.85
10,300
Feb 2, 2026
9.80
9.96
9.80
9.95
8.81
11,500
Jan 30, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
9.78
10.02
9.78
9.88
8.75
21,200
Jan 29, 2026
10.09
10.09
9.89
9.90
8.65
46,500
Jan 28, 2026
10.22
10.22
9.96
10.00
8.74
19,800
Jan 27, 2026
10.23
10.27
10.17
10.18
8.89
26,400
Jan 26, 2026
10.20
10.26
10.17
10.17
8.89
29,300
Jan 23, 2026
10.17
10.27
10.17
10.27
8.97
26,500
Jan 22, 2026
10.08
10.18
10.08
10.17
8.89
11,900
Jan 21, 2026
10.15
10.20
10.08
10.08
8.81
25,000
Jan 20, 2026
10.22
10.23
10.08
10.15
8.87
22,900
Jan 19, 2026
10.15
10.23
10.10
10.23
8.94
45,800
Jan 16, 2026
10.15
10.20
10.13
10.17
8.89
22,700
Jan 15, 2026
10.05
10.14
10.04
10.10
8.82
17,700
Jan 14, 2026
9.95
10.08
9.91
10.08
8.81
28,100
Jan 13, 2026
10.00
10.01
9.91
9.97
8.71
35,500
Jan 12, 2026
10.00
10.05
9.90
10.00
8.74
45,100
Jan 9, 2026
9.85
10.00
9.85
10.00
8.74
29,900
Jan 8, 2026
9.79
9.94
9.72
9.94
8.69
34,700
Jan 7, 2026
9.80
9.90
9.79
9.79
8.55
43,800
Jan 6, 2026
9.52
9.80
9.50
9.79
8.55
57,700
Jan 5, 2026
9.25
9.58
9.25
9.58
8.37
89,500
Jan 2, 2026
9.13
9.25
9.13
9.25
8.08
33,700
Dec 31, 2025
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
9.23
9.23
9.12
9.12
7.97
24,700
Dec 30, 2025
9.15
9.27
9.12
9.26
7.98
27,900
Dec 29, 2025
9.05
9.16
9.02
9.14
7.87
37,100
Dec 24, 2025
9.02
9.05
9.02
9.05
7.80
8,000
Dec 23, 2025
8.97
9.05
8.97
9.03
7.78
25,900
Dec 22, 2025
9.00
9.05
8.92
9.00
7.75
36,400
Dec 19, 2025
8.80
8.99
8.76
8.99
7.74
76,200
Dec 18, 2025
8.74
8.86
8.71
8.76
7.55
25,500
Dec 17, 2025
8.78
8.78
8.61
8.64
7.44
41,000
Dec 16, 2025
8.85
8.87
8.50
8.62
7.43
41,400
Dec 15, 2025
8.86
8.89
8.80
8.80
7.58
40,600
Dec 12, 2025
8.95
8.98
8.87
8.87
7.64
27,000
Dec 11, 2025
8.87
8.94
8.85
8.92
7.68
25,900
Dec 10, 2025
8.91
8.93
8.85
8.90
7.67
29,900
Dec 9, 2025
8.98
9.00
8.90
8.93
7.69
16,500
Dec 8, 2025
8.90
9.00
8.73
9.00
7.75
37,500
Dec 5, 2025
8.98
8.98
8.82
8.84
7.62
39,400
Dec 4, 2025
9.00
9.04
8.94
8.97
7.73
34,200
Dec 3, 2025
8.98
9.04
8.97
9.00
7.75
12,000
Dec 2, 2025
9.07
9.10
8.97
8.97
7.73
40,800
Dec 1, 2025
9.20
9.20
9.03
9.16
7.89
41,400
Nov 28, 2025
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
9.25
9.25
9.15
9.22
7.94
17,700
Nov 27, 2025
9.30
9.33
9.25
9.33
7.93
18,300
Nov 26, 2025
9.28
9.33
9.25
9.32
7.92
14,900
Nov 25, 2025
9.22
9.29
9.05
9.28
7.88
33,000
Nov 24, 2025
9.16
9.25
9.08
9.17
7.79
57,400
Nov 21, 2025
9.11
9.19
9.07
9.19
7.81
24,100
Nov 20, 2025
9.18
9.25
9.11
9.13
7.76
22,000
Nov 19, 2025
9.20
9.29
9.12
9.17
7.79
25,100
Nov 18, 2025
9.16
9.27
9.13
9.19
7.81
24,300
Nov 17, 2025
9.37
9.40
9.25
9.25
7.86
34,600
Nov 14, 2025
9.25
9.32
9.18
9.24
7.85
19,500
Nov 13, 2025
9.38
9.38
9.25
9.25
7.86
21,900
Nov 12, 2025
9.28
9.36
9.26
9.35
7.94
13,600
Nov 11, 2025
9.21
9.26
9.20
9.26
7.87
8,300
Nov 10, 2025
9.21
9.29
9.19
9.19
7.81
18,100
Nov 7, 2025
9.11
9.25
9.11
9.24
7.85
19,300
Nov 6, 2025
9.43
9.43
9.06
9.28
7.88
28,400
Nov 5, 2025
9.38
9.41
9.25
9.41
7.99
21,400
Nov 4, 2025
9.40
9.40
9.02
9.31
7.91
55,800
Nov 3, 2025
9.64
9.64
9.40
9.40
7.99
43,100
Oct 31, 2025
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
9.77
9.77
9.52
9.60
8.16
21,900
Oct 30, 2025
9.85
9.88
9.67
9.67
8.10
48,900
