Canada Markets closed

CubeSmart (CUBE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.61+1.14 (+2.30%)
At close: 04:00PM EDT
50.97 +0.36 (+0.71%)
After hours: 07:48PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202250.0050.6349.6450.6150.61766,900
Aug 11, 202249.7950.0649.3249.4749.471,266,700
Aug 10, 202249.2149.5448.9949.4949.49875,800
Aug 09, 202248.1848.9848.1748.6948.691,269,000
Aug 08, 202248.0448.7947.5348.1048.101,527,600
Aug 05, 202245.3147.6645.3147.5447.542,283,500
Aug 04, 202245.5346.2045.2645.9645.961,492,800
Aug 03, 202245.6146.5445.4745.5245.521,811,500
Aug 02, 202245.3945.8944.8144.8644.861,022,000
Aug 01, 202245.8246.1445.2845.6445.64704,900
Jul 29, 202245.6546.0045.4745.8745.87672,500
Jul 28, 202244.5245.7244.4545.6545.65638,600
Jul 27, 202243.7944.1843.4044.0844.08830,100
Jul 26, 202243.3143.8343.1643.7143.71941,100
Jul 25, 202243.5843.8343.2243.4843.481,009,300
Jul 22, 202243.7144.0443.3043.6243.62557,600
Jul 21, 202243.2243.2842.6743.2843.28802,700
Jul 20, 202242.5243.5742.3143.0943.092,821,700
Jul 19, 202241.9342.5641.6342.4242.42925,500
Jul 18, 202241.9742.0241.3141.4741.47579,500
Jul 15, 202242.0042.0041.2041.5841.581,174,400
Jul 14, 202240.5341.4240.4741.3441.341,107,000
Jul 13, 202240.8941.8040.4941.3541.351,151,700
Jul 12, 202241.8242.1340.6541.1741.171,295,600
Jul 11, 202242.4142.7042.0642.1742.171,146,700
Jul 08, 202242.5742.9042.4242.7242.72971,300
Jul 07, 202243.1243.3942.6142.7742.771,048,400
Jul 06, 202243.1543.9042.8343.1643.161,057,600
Jul 05, 202243.3043.3042.1342.8542.851,374,000
Jul 01, 202242.8143.8042.5643.5943.591,224,400
Jun 30, 202242.4943.5442.1642.7242.721,344,400
Jun 29, 202243.7944.0143.3343.3543.351,564,200
Jun 28, 202244.2144.4943.6443.8943.892,213,100
Jun 27, 202243.4843.9843.2143.7243.721,955,900
Jun 24, 202242.0843.5641.9343.5243.522,159,600
Jun 23, 202241.3742.0741.2941.8941.892,243,900
Jun 22, 202240.2641.5440.2641.1041.101,479,800
Jun 21, 202240.6141.2940.3140.5040.502,106,500
Jun 17, 202240.3540.6639.4740.0040.002,112,200
Jun 16, 202239.4240.3939.3839.9639.961,805,500
Jun 15, 202239.2841.1639.2840.3740.371,935,600
Jun 14, 202239.3939.6838.6738.8738.872,043,900
Jun 13, 202240.2640.6939.1239.2339.231,277,900
Jun 10, 202241.5142.0941.3441.4041.401,335,300
Jun 09, 202242.3042.8842.0742.0842.081,803,900
Jun 08, 202243.9344.0042.3242.4142.411,462,500
Jun 07, 202243.1744.4043.0444.2744.271,788,400
Jun 06, 202244.5744.5743.2143.3143.311,686,400
Jun 03, 202244.2044.7743.5144.2644.261,854,200
Jun 02, 202244.3744.7143.6644.6744.671,575,900
Jun 01, 202244.6045.0443.8744.6144.611,737,900
May 31, 202244.9445.3444.4544.5344.532,097,500
May 27, 202244.3445.6944.1045.3945.391,407,400
May 26, 202243.6944.2243.5443.8343.832,006,000
May 25, 202242.5143.4742.3143.2343.232,769,700
May 24, 202242.2342.9041.7642.7542.752,567,300
May 23, 202241.8342.5341.0342.4642.462,023,500
May 20, 202241.0741.3340.3140.8440.841,412,300
May 19, 202240.8141.2640.5040.7240.721,513,200
May 18, 202242.2842.4440.6741.0741.071,791,400
May 17, 202242.9743.1042.1142.4542.451,324,600
May 16, 202243.0143.3842.7042.8042.801,053,400
May 13, 202242.4043.2942.1343.2443.241,439,400
May 12, 202242.2242.4441.4342.0742.071,246,400
May 11, 202242.4643.7542.2242.2942.291,278,100
May 10, 202242.3043.5542.2242.6842.682,438,800
May 09, 202243.4443.7841.4141.6141.612,228,300
May 06, 202245.7745.8243.7644.1444.141,775,200
May 05, 202247.5147.9245.6445.9945.992,471,400
May 04, 202246.5647.7246.0847.5547.552,892,400
May 03, 202246.0746.5645.4146.4446.442,186,300
May 02, 202247.4848.0844.9246.0246.023,158,700
Apr 29, 202250.9650.9647.4147.5147.514,012,700
Apr 28, 202251.1852.2150.8452.0052.001,291,300
Apr 27, 202251.1852.0750.9151.0351.031,503,000
Apr 26, 202252.3952.5651.1451.1851.181,147,000
Apr 25, 202252.7752.9051.4652.2552.251,167,200
Apr 22, 202253.5053.5152.6552.7852.78722,600
Apr 21, 202254.5054.6053.5953.6353.631,080,100
Apr 20, 202253.9954.9553.9454.4654.461,421,800
Apr 19, 202253.5254.3753.3053.8553.851,901,300
Apr 18, 202253.3753.8653.0353.3053.30907,200
Apr 14, 202253.9154.2453.4853.6853.68887,200
Apr 13, 202253.7554.0653.0753.6953.691,067,600
Apr 12, 202253.0153.7652.8453.6153.611,034,100
Apr 11, 202253.4253.8052.5853.0453.041,435,700
Apr 08, 202253.8654.2953.2853.4553.45954,300
Apr 07, 202253.8054.1053.2353.7053.701,534,300
Apr 06, 202252.1753.6752.0253.6453.641,224,200
Apr 05, 202252.4953.3452.1752.3852.381,121,500
Apr 04, 202253.4353.5051.8952.4852.481,237,200
Apr 01, 202252.0853.3552.0853.2753.27767,200
Mar 31, 202253.2653.5451.9952.0352.031,311,000
Mar 30, 202253.7053.9952.9753.1953.191,885,500
Mar 29, 202252.0054.0651.9853.8253.821,816,100
Mar 28, 202250.9051.5850.6251.5651.56899,600
Mar 25, 202250.8050.9650.0550.7550.752,060,200
Mar 24, 202249.8450.4549.6650.4250.421,757,800
Mar 23, 202250.1050.3849.5249.8149.811,546,400
Mar 22, 202250.6850.9650.0850.2950.291,525,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...