CubeSmart (CUBE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

40.76

-0.62

(-1.50%)

At close: 04:00PM EDT

40.90

+0.14

(+0.34%)

After hours:

06:24PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	41.70	42.05	40.63	40.76	40.76	1,161,000
Apr 25, 2024	41.59	41.89	41.32	41.38	41.38	1,243,100
Apr 24, 2024	41.49	42.26	41.09	42.12	42.12	1,680,800
Apr 23, 2024	42.13	42.67	41.77	41.80	41.80	1,739,200
Apr 22, 2024	42.27	42.36	41.78	42.16	42.16	1,162,500
Apr 19, 2024	42.05	42.26	41.84	42.05	42.05	869,000
Apr 18, 2024	42.45	42.50	41.55	41.86	41.86	1,625,300
Apr 17, 2024	42.37	42.68	42.06	42.21	42.21	899,400
Apr 16, 2024	42.49	42.52	41.82	42.21	42.21	1,095,300
Apr 15, 2024	44.06	44.11	42.33	42.64	42.64	1,762,100
Apr 12, 2024	43.96	43.96	43.46	43.82	43.82	940,900
Apr 11, 2024	44.17	44.51	43.39	44.14	44.14	1,046,800
Apr 10, 2024	45.31	45.36	43.56	43.94	43.94	1,449,400
Apr 09, 2024	45.95	46.59	45.76	46.57	46.57	1,507,400
Apr 08, 2024	45.43	45.74	45.24	45.73	45.73	1,000,900
Apr 05, 2024	44.73	45.20	44.41	45.14	45.14	899,200
Apr 04, 2024	44.74	45.62	44.50	44.74	44.74	1,186,000
Apr 03, 2024	44.48	44.91	44.24	44.40	44.40	1,699,900
Apr 02, 2024	44.52	44.69	44.12	44.55	44.55	1,322,200
Apr 01, 2024	45.48	45.50	44.77	45.03	45.03	1,209,500
Mar 28, 2024	45.09	45.45	44.27	45.22	45.22	1,660,700
Mar 28, 2024	0.51 Dividend
Mar 27, 2024	43.69	45.40	43.69	45.40	44.89	1,371,900
Mar 26, 2024	43.14	43.65	43.05	43.32	42.83	1,160,700
Mar 25, 2024	43.87	44.14	43.06	43.07	42.59	913,300
Mar 22, 2024	43.98	44.13	43.53	43.83	43.34	1,225,100
Mar 21, 2024	43.66	44.11	43.56	43.92	43.43	1,225,000
Mar 20, 2024	42.60	43.58	42.54	43.42	42.93	803,500
Mar 19, 2024	42.65	43.15	42.54	42.72	42.24	1,206,100
Mar 18, 2024	42.75	43.09	42.68	42.77	42.29	1,431,800
Mar 15, 2024	43.23	43.76	42.75	42.78	42.30	3,289,200
Mar 14, 2024	45.26	45.35	43.40	43.65	43.16	1,525,700
Mar 13, 2024	45.53	45.75	45.24	45.39	44.88	1,238,400
Mar 12, 2024	45.44	45.74	45.06	45.51	45.00	956,100
Mar 11, 2024	45.72	46.11	45.44	45.58	45.07	1,305,400
Mar 08, 2024	44.90	45.74	44.80	45.51	45.00	1,563,400
Mar 07, 2024	44.23	44.63	43.87	44.58	44.08	1,542,000
Mar 06, 2024	44.21	44.28	43.82	44.11	43.61	1,168,800
Mar 05, 2024	44.45	44.70	43.53	43.75	43.26	1,326,800
Mar 04, 2024	43.84	44.69	43.29	44.59	44.09	1,320,300
Mar 01, 2024	43.07	44.02	42.30	43.60	43.11	1,763,700
Feb 29, 2024	43.33	43.79	42.85	43.61	43.12	2,125,000
Feb 28, 2024	42.18	43.43	42.18	42.85	42.37	2,960,800
Feb 27, 2024	42.94	43.26	42.88	43.05	42.57	963,500
Feb 26, 2024	43.30	43.54	42.57	42.72	42.24	1,285,600
Feb 23, 2024	43.84	43.96	43.34	43.41	42.92	696,100
Feb 22, 2024	43.71	43.98	43.50	43.89	43.40	1,050,900
Feb 21, 2024	44.08	44.51	43.30	43.69	43.20	2,264,900
Feb 20, 2024	43.19	43.45	42.95	43.33	42.84	2,237,600
Feb 16, 2024	43.39	43.99	43.13	43.44	42.95	2,355,300
Feb 15, 2024	43.93	44.37	43.86	43.96	43.47	1,889,000
Feb 14, 2024	43.00	43.75	42.67	43.41	42.92	1,652,700
Feb 13, 2024	42.63	43.08	42.14	42.92	42.44	1,705,600
Feb 12, 2024	44.02	44.35	43.60	43.67	43.18	1,479,500
Feb 09, 2024	44.03	44.36	43.65	43.96	43.47	1,309,500
Feb 08, 2024	43.94	44.31	43.79	44.06	43.57	1,705,900
Feb 07, 2024	43.79	44.60	43.47	43.81	43.32	1,803,100
Feb 06, 2024	43.12	43.75	42.99	43.66	43.17	1,297,700
Feb 05, 2024	42.73	43.28	42.60	43.02	42.54	1,828,100
Feb 02, 2024	43.46	43.73	42.55	43.43	42.94	1,479,800
Feb 01, 2024	43.09	43.98	42.82	43.95	43.46	2,514,800
Jan 31, 2024	43.95	44.53	42.77	43.22	42.73	2,540,400
Jan 30, 2024	44.60	44.80	43.69	43.74	43.25	1,353,500
Jan 29, 2024	44.70	45.16	44.49	45.11	44.60	1,139,200
Jan 26, 2024	45.50	45.59	44.58	44.68	44.18	965,500
Jan 25, 2024	45.53	45.80	45.07	45.31	44.80	1,184,000
Jan 24, 2024	45.85	46.05	44.74	44.91	44.41	1,131,000
Jan 23, 2024	45.96	46.05	45.23	45.34	44.83	901,400
Jan 22, 2024	45.64	46.09	45.50	45.74	45.23	1,450,500
Jan 19, 2024	44.57	45.46	44.36	45.34	44.83	2,021,900
Jan 18, 2024	44.85	45.00	43.86	44.60	44.10	2,331,700
Jan 17, 2024	44.63	45.13	44.26	44.79	44.29	1,514,400
Jan 16, 2024	44.95	45.24	44.55	45.23	44.72	1,540,400
Jan 12, 2024	45.04	45.32	44.47	45.25	44.74	1,203,400
Jan 11, 2024	45.28	45.47	44.11	44.53	44.03	2,030,900
Jan 10, 2024	46.01	46.23	45.52	45.57	45.06	1,695,100
Jan 09, 2024	46.13	46.35	45.87	46.02	45.50	995,600
Jan 08, 2024	45.95	46.80	45.90	46.55	46.03	1,294,500
Jan 05, 2024	45.54	46.41	45.18	46.17	45.65	1,119,000
Jan 04, 2024	45.96	46.29	45.71	45.74	45.23	1,481,900
Jan 03, 2024	47.28	47.28	46.17	46.28	45.76	1,522,300
Jan 02, 2024	46.52	47.81	46.32	47.76	47.22	1,941,000
Dec 29, 2023	46.56	46.89	46.31	46.35	45.83	1,182,700
Dec 29, 2023	0.51 Dividend
Dec 28, 2023	47.00	47.46	46.88	47.43	46.39	856,700
Dec 27, 2023	46.77	47.05	46.68	46.97	45.94	1,020,800
Dec 26, 2023	46.25	46.95	46.15	46.74	45.72	815,400
Dec 22, 2023	45.98	46.62	45.86	46.10	45.09	1,656,000
Dec 21, 2023	45.70	45.99	45.35	45.95	44.95	1,773,500
Dec 20, 2023	45.10	45.94	44.93	45.10	44.11	1,602,800
Dec 19, 2023	44.79	45.18	44.61	44.98	44.00	1,530,200
Dec 18, 2023	45.18	45.24	44.47	44.54	43.57	1,447,000
Dec 15, 2023	45.54	45.74	44.97	45.24	44.25	4,383,000
Dec 14, 2023	44.68	45.66	44.56	45.47	44.48	2,544,100
Dec 13, 2023	41.94	43.91	41.72	43.70	42.74	2,021,500
Dec 12, 2023	41.91	42.23	41.64	41.90	40.98	1,394,100
Dec 11, 2023	41.72	42.09	41.55	41.97	41.05	1,722,100
Dec 08, 2023	41.94	42.47	41.81	42.18	41.26	1,641,800
Dec 07, 2023	41.88	42.04	41.57	41.81	40.90	1,423,200
Dec 06, 2023	41.97	42.24	41.59	41.81	40.90	1,933,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.84(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,231.98+865.81(+1.00%)

CubeSmart (CUBE)

S&P/TSX
21,969.24
+83.84(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,231.98
+865.81(+1.00%)