Canada markets closed

Summit Industrial Income REIT (SMU-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.69-0.06 (-0.25%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 202123.7623.9923.6623.6923.69236,660
Oct. 26, 202123.8823.9423.6123.7523.75327,900
Oct. 25, 202123.6923.9823.6523.8923.89355,000
Oct. 22, 202123.4523.8423.4523.6423.64331,600
Oct. 21, 202123.1723.5223.1723.4723.47330,100
Oct. 20, 202123.4523.4523.2623.3023.30335,600
Oct. 19, 202122.8923.4722.7923.3823.38756,500
Oct. 18, 202122.2122.8822.1822.8522.85341,000
Oct. 15, 202122.4422.4522.2022.3722.37237,900
Oct. 14, 202122.7322.7322.3622.3722.37245,800
Oct. 13, 202122.0022.6021.9122.5522.55571,300
Oct. 12, 202121.9422.0921.6522.0122.01263,400
Oct. 08, 202121.7622.0021.6821.8621.86286,700
Oct. 07, 202121.4222.0321.4121.7821.78748,600
Oct. 06, 202120.8021.2120.8021.2021.20341,400
Oct. 05, 202120.8021.0020.6020.9120.91217,900
Oct. 04, 202120.8521.0020.5820.8320.83229,200
Oct. 01, 202120.8520.8620.3920.8320.83223,000
Sep. 30, 202120.6820.9520.6220.8420.84460,700
Sep. 29, 202120.5220.9520.5220.7420.74282,300
Sep. 28, 202121.0421.0520.5220.6120.61474,500
Sep. 28, 20210.047 Dividend
Sep. 27, 202121.3821.3821.0421.0821.03283,100
Sep. 24, 202121.6021.6121.3421.3821.33363,500
Sep. 23, 202121.5021.7221.4721.6721.62531,800
Sep. 22, 202121.2221.4421.1021.3321.28480,700
Sep. 21, 202121.2421.5221.1921.2921.24342,400
Sep. 20, 202121.2621.4420.9021.2221.17542,400
Sep. 17, 202121.4021.9321.4021.7021.652,764,600
Sep. 16, 202121.1521.9421.1521.6621.61941,700
Sep. 15, 202121.2521.4421.0721.4021.35669,500
Sep. 14, 202121.3821.5721.3121.3321.28494,100
Sep. 13, 202121.5721.6621.4821.5121.46263,000
Sep. 10, 202121.6921.7921.4521.5021.45387,600
Sep. 09, 202121.5821.8221.5821.6821.63406,700
Sep. 08, 202121.3021.7621.2721.5821.53455,000
Sep. 07, 202121.6421.6421.1821.3921.34410,500
Sep. 03, 202121.6321.7021.3921.5821.53341,400
Sep. 02, 202121.8921.8921.4621.6321.58320,200
Sep. 01, 202121.4021.9021.4021.7821.73298,300
Aug. 31, 202121.6421.7921.3421.4121.36500,400
Aug. 30, 202121.5921.9421.5421.7021.65372,700
Aug. 30, 20210.047 Dividend
Aug. 27, 202121.2721.6121.2721.5221.43176,000
Aug. 26, 202121.1621.4721.1621.3821.29272,800
Aug. 25, 202121.1121.3921.1121.3721.28305,900
Aug. 24, 202121.4521.4521.0421.1821.09252,300
Aug. 23, 202121.5921.6821.3021.4421.35118,400
Aug. 20, 202121.3321.6621.3221.5921.49267,600
Aug. 19, 202121.2121.4120.9721.3921.30183,500
Aug. 18, 202121.4121.7321.2021.2721.18600,100
Aug. 17, 202121.0521.6320.9921.3221.23478,400
Aug. 16, 202121.5321.6421.2221.2621.17255,200
Aug. 13, 202121.5921.6621.2321.3821.29230,500
Aug. 12, 202121.0021.4620.9521.4021.31345,400
Aug. 11, 202119.9621.2719.9620.8520.76812,800
Aug. 10, 202119.9020.1619.7820.1020.01267,800
Aug. 09, 202120.0520.3019.7719.9519.86492,400
Aug. 06, 202119.2119.4919.1819.4519.36293,200
Aug. 05, 202119.1519.3518.9119.2119.13260,600
Aug. 04, 202118.8919.2018.8519.1219.04403,200
Aug. 03, 202118.9818.9818.5418.8918.81382,000
Jul. 30, 202118.8919.1018.8218.9718.89263,500
Jul. 29, 202118.9318.9518.7718.8718.79107,100
Jul. 29, 20210.047 Dividend
Jul. 28, 202119.0919.1718.9418.9618.83150,100
Jul. 27, 202118.9619.2518.9519.0818.95316,200
Jul. 26, 202119.0319.1818.9518.9618.83211,100
Jul. 23, 202119.0419.0418.9319.0118.88100,000
Jul. 22, 202118.9019.0018.7918.8618.73159,000
Jul. 21, 202118.9619.1118.8718.9318.80507,500
Jul. 20, 202118.6518.9718.3118.9618.83456,400
Jul. 19, 202118.7518.7718.4518.4518.32292,700
Jul. 16, 202118.6019.1018.6018.8218.69673,100
Jul. 15, 202118.4018.5918.3718.5318.40236,500
Jul. 14, 202118.2918.5218.2318.4118.28177,300
Jul. 13, 202118.4918.4918.3018.3218.19244,000
Jul. 12, 202118.5118.5418.4318.4518.32142,700
Jul. 09, 202118.2818.5318.2618.4518.32316,200
Jul. 08, 202118.1918.3218.1218.2318.10187,700
Jul. 07, 202118.1818.3718.1318.2518.12342,500
Jul. 06, 202118.1218.2517.9118.1918.06494,500
Jul. 05, 202118.0418.1818.0018.0617.94205,200
Jul. 02, 202117.7218.0217.7218.0117.89291,900
Jun. 30, 202117.8217.9117.6417.7717.65279,500
Jun. 29, 202117.5317.9717.5317.8717.75232,000
Jun. 29, 20210.047 Dividend
Jun. 28, 202117.7717.8217.6617.7717.60270,000
Jun. 25, 202117.9418.0017.7317.7517.58239,000
Jun. 24, 202117.7617.9917.7317.8817.71847,600
Jun. 23, 202117.8117.9217.7117.7417.57271,000
Jun. 22, 202117.6817.9417.5817.8217.65684,800
Jun. 21, 202117.5217.7617.4917.6717.50581,700
Jun. 18, 202117.2417.7217.1717.5117.342,105,200
Jun. 17, 202116.8717.2716.8717.2317.07519,800
Jun. 16, 202116.9517.0016.7816.9116.75211,800
Jun. 15, 202116.6116.9916.6116.8616.70896,000
Jun. 14, 202116.5016.6916.5016.6116.45560,300
Jun. 11, 202116.6016.7016.5016.5516.39285,500
Jun. 10, 202116.5816.7616.5416.6616.50346,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...