Canada markets closed

SmartCentres Real Estate Investment Trust (CWYUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.66+0.18 (+1.08%)
At close: 12:39PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.6616.6616.6616.6616.66501
May 02, 202416.5216.5216.4816.4816.484,200
May 01, 202416.1716.2616.1516.2616.268,500
Apr 30, 202416.2516.2516.2516.2516.2517,900
Apr 29, 202416.5016.5016.5016.5016.5010,900
Apr 29, 20240.113 Dividend
Apr 26, 202416.4016.4616.4016.4616.35800
Apr 25, 202416.2716.4216.2716.4116.3038,600
Apr 24, 202416.4516.4516.4116.4116.308,000
Apr 23, 202416.6916.6916.6416.6416.5324,500
Apr 22, 202416.5016.5716.4216.5716.4629,400
Apr 19, 202416.1316.2116.1316.2116.102,500
Apr 18, 202416.0316.0315.9615.9615.8534,500
Apr 17, 202416.0416.0416.0416.0415.937,600
Apr 16, 202416.0116.0716.0116.0415.9311,600
Apr 15, 202416.4516.4516.2016.2016.0914,900
Apr 12, 202416.4816.4816.3316.3316.2215,300
Apr 11, 202416.5616.6416.5616.6416.5329,300
Apr 10, 202417.1517.1517.1517.1517.0315,200
Apr 09, 202417.1517.1517.1517.1517.034,200
Apr 08, 202416.8017.0216.8017.0216.9010,600
Apr 05, 202416.7416.7416.7416.7416.63-
Apr 04, 202416.9416.9416.7416.7416.6319,100
Apr 03, 202416.9016.9016.6816.6816.576,900
Apr 02, 202416.8316.8316.8316.8316.7163,100
Apr 01, 202416.9917.0116.9616.9616.8412,600
Mar 28, 202417.1617.1617.0117.1016.987,000
Mar 27, 202416.9516.9516.9516.9516.8340,300
Mar 27, 20240.114 Dividend
Mar 26, 202416.9716.9716.9516.9516.7236,000
Mar 25, 202416.9216.9216.9216.9216.6921,500
Mar 22, 202416.9216.9216.9216.9216.69-
Mar 21, 202416.9216.9216.9216.9216.69-
Mar 20, 202416.8316.9216.8316.9216.69600
Mar 19, 202416.8016.8416.7916.8416.612,700
Mar 18, 202416.7916.7916.7616.7616.53700
Mar 15, 202416.7616.7616.7616.7616.5323,600
Mar 14, 202416.9816.9816.8616.8616.637,300
Mar 13, 202417.0017.1716.9916.9916.765,000
Mar 12, 202417.2317.2317.2317.2317.005,300
Mar 11, 202417.2317.2317.2317.2317.009,300
Mar 08, 202417.0017.4017.0017.3117.088,200
Mar 07, 202417.1717.3017.1717.3017.0728,200
Mar 06, 202417.1417.1417.1417.1416.911,100
Mar 05, 202417.1617.1616.9516.9516.722,300
Mar 04, 202417.0917.1617.0917.1616.93500
Mar 01, 202417.0917.0917.0917.0916.86-
Feb 29, 202417.1817.1817.0617.0916.861,500
Feb 28, 202417.3517.3517.2017.2016.9718,800
Feb 28, 20240.114 Dividend
Feb 27, 202417.6117.6117.4517.4917.1432,300
Feb 26, 202417.8517.8517.6517.6517.301,800
Feb 23, 202417.8317.8317.8117.8117.455,000
Feb 22, 202417.8517.8517.8517.8517.49-
Feb 21, 202417.8417.8517.8317.8517.495,000
Feb 20, 202417.6417.6417.6417.6417.294,400
Feb 16, 202418.0218.0218.0218.0217.66-
Feb 15, 202418.0818.0818.0218.0217.66500
Feb 14, 202417.6017.6017.5717.5717.221,200
Feb 13, 202417.5017.5017.3417.4817.134,900
Feb 12, 202418.1718.1718.0818.0817.72300
Feb 09, 202418.0618.0618.0618.0617.70-
Feb 08, 202418.0618.0618.0618.0617.7026,600
Feb 07, 202416.9918.0616.9918.0617.7020,900
Feb 06, 202417.8118.0617.7617.9917.6321,600
Feb 05, 202417.8717.8717.8717.8717.5118,100
Feb 02, 202418.3018.3618.3018.3617.9912,300
Feb 01, 202418.5018.6018.4918.6018.2315,600
Jan 31, 202418.5518.6218.5518.6218.251,900
Jan 30, 202418.4818.4818.4818.4818.1116,900
Jan 30, 20240.115 Dividend
Jan 29, 202418.4518.5418.4518.5418.0630,700
Jan 26, 202418.2318.3418.2218.3317.8544,700
Jan 25, 202418.3318.3418.1418.1417.6797,800
Jan 24, 202418.4418.4418.4418.4417.9657,000
Jan 23, 202418.4818.4918.4818.4918.0139,400
Jan 22, 202418.5418.5418.5418.5418.0643,900
Jan 19, 202418.4518.4518.1318.2217.7556,000
Jan 18, 202418.3518.3518.2818.2817.8018,100
Jan 17, 202418.4818.4818.4818.4818.0028,100
Jan 16, 202418.8618.8618.7818.7818.298,900
Jan 12, 202419.2019.2018.9718.9818.4921,900
Jan 11, 202418.9218.9218.7818.7818.2914,300
Jan 10, 202418.9418.9418.9318.9318.4444,600
Jan 09, 202419.0019.0018.8518.8518.3610,600
Jan 08, 202418.9519.1818.9519.1818.6813,000
Jan 05, 202418.8718.8718.8718.8718.3827,400
Jan 04, 202418.6018.6018.6018.6018.1216,500
Jan 03, 202418.6318.6318.6018.6018.1210,400
Jan 02, 202418.7518.7518.7518.7518.265,100
Dec 29, 202318.7318.7918.7318.7518.2619,200
Dec 28, 202318.7318.7318.6418.6518.163,700
Dec 28, 20230.117 Dividend
Dec 27, 202318.0018.0018.0018.0017.4216,800
Dec 26, 202318.0018.0018.0018.0017.42400
Dec 22, 202318.5018.5018.5018.5017.902,100
Dec 21, 202318.3818.3818.3818.3817.785,500
Dec 20, 202318.3918.4018.3818.3817.7837,900
Dec 19, 202318.3318.3318.3218.3217.7310,400
Dec 18, 202318.2818.3018.1918.2317.6420,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...