Canada markets closed

Summit Industrial Income REIT (SMU-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.51+0.28 (+1.63%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 202117.2417.7217.1717.5117.512,105,200
Jun. 17, 202116.8717.2716.8717.2317.23519,800
Jun. 16, 202116.9517.0016.7816.9116.91211,800
Jun. 15, 202116.6116.9916.6116.8616.86896,000
Jun. 14, 202116.5016.6916.5016.6116.61560,300
Jun. 11, 202116.6016.7016.5016.5516.55285,500
Jun. 10, 202116.5816.7616.5416.6616.66346,500
Jun. 09, 202116.6516.7616.4916.5916.59487,300
Jun. 08, 202116.1916.5416.1916.4116.411,078,600
Jun. 07, 202115.9316.2415.9216.1516.15718,000
Jun. 04, 202115.8815.9515.8415.9415.94196,900
Jun. 03, 202115.9516.0015.8415.9215.92271,400
Jun. 02, 202116.0016.0815.9216.0216.02639,700
Jun. 01, 202116.0416.2215.9416.0416.04243,300
May 31, 202115.9816.1515.9316.0616.06156,100
May 28, 202115.9416.0515.9215.9815.98176,400
May 28, 20210.047 Dividend
May 27, 202115.9316.0715.8415.9815.93301,700
May 26, 202115.8516.0115.8515.9315.88268,900
May 25, 202115.8815.9615.6915.9015.85604,700
May 21, 202116.1916.2015.8215.8615.81510,300
May 20, 202116.3016.3416.1516.2116.16344,100
May 19, 202116.0416.3216.0416.2616.21459,100
May 18, 202116.0916.3416.0516.2216.17267,600
May 17, 202116.0416.2015.9916.0816.03322,700
May 14, 202116.1316.3516.0616.1216.07301,800
May 13, 202115.9216.1215.8815.9415.89325,800
May 12, 202115.6415.9815.6015.8715.82543,300
May 11, 202115.8916.0215.6815.7515.70412,900
May 10, 202115.9016.1015.8916.0415.99220,600
May 07, 202115.8516.1215.7715.9915.94188,300
May 06, 202115.7115.8415.6615.8215.77123,800
May 05, 202115.7415.8015.6615.7415.69311,900
May 04, 202115.9015.9615.6615.7315.68350,800
May 03, 202115.6615.9615.6615.9015.85207,600
Apr. 30, 202115.6015.7715.4915.6115.56347,900
Apr. 29, 202115.7815.8615.6315.6415.59374,300
Apr. 29, 20210.045 Dividend
Apr. 28, 202115.6815.8315.6615.7615.67160,300
Apr. 27, 202115.8115.8115.6315.7115.62223,300
Apr. 26, 202116.0816.0915.7415.7915.70198,600
Apr. 23, 202115.8016.1315.8016.0916.00331,500
Apr. 22, 202115.6915.8415.6515.8315.74297,700
Apr. 21, 202115.5015.8015.4815.7315.64734,300
Apr. 20, 202115.2115.5315.2115.5115.42363,000
Apr. 19, 202115.1515.3715.1215.2715.18468,200
Apr. 16, 202115.1115.1615.0015.0915.00230,600
Apr. 15, 202114.8515.1614.7715.1215.03251,200
Apr. 14, 202115.2415.2414.8014.8114.72318,100
Apr. 13, 202114.9515.2414.9515.1515.06404,100
Apr. 12, 202114.8815.0114.8514.9014.81417,100
Apr. 09, 202114.8014.9414.7514.8514.76367,300
Apr. 08, 202114.5714.8214.5614.7314.64294,300
Apr. 07, 202114.4014.6114.2014.5614.48293,300
Apr. 06, 202114.3614.4614.2814.3614.28202,000
Apr. 05, 202114.4914.6114.3414.3814.30183,100
Apr. 01, 202114.6114.6514.3014.4214.34245,000
Mar. 31, 202114.2014.4014.1314.2614.18352,700
Mar. 30, 202114.1214.3114.1114.1714.09249,800
Mar. 30, 20210.045 Dividend
Mar. 29, 202114.5214.6014.3114.3214.19455,300
Mar. 26, 202114.5414.6114.3914.5414.41199,700
Mar. 25, 202114.6614.7014.4414.5214.39480,300
Mar. 24, 202114.4414.6914.4014.5814.45377,000
Mar. 23, 202114.2514.4514.2314.3414.21541,400
Mar. 22, 202114.1214.4314.0914.2514.12224,500
Mar. 19, 202114.0014.2113.8614.1013.97430,300
Mar. 18, 202114.0814.1613.8514.0013.88382,000
Mar. 17, 202114.3414.3414.0814.1514.02379,500
Mar. 16, 202114.2114.3714.1614.3114.18199,700
Mar. 15, 202114.1714.2614.0014.1514.02415,300
Mar. 12, 202114.1314.2914.0614.1113.98338,200
Mar. 11, 202114.1514.3114.1114.2014.07292,400
Mar. 10, 202114.1714.3214.0814.1013.97435,700
Mar. 09, 202114.2214.3614.1414.1714.04831,100
Mar. 08, 202113.8814.2513.8014.2014.07388,400
Mar. 05, 202113.8113.9213.6013.8913.77453,200
Mar. 04, 202113.6713.8513.5513.7913.671,356,400
Mar. 03, 202113.7813.7813.5713.7213.601,658,000
Mar. 02, 202113.6913.8213.6613.7713.65248,900
Mar. 01, 202113.5813.7713.5613.6713.55310,100
Feb. 26, 202113.5513.5713.3113.5213.40539,100
Feb. 25, 202113.7613.8213.3813.5513.43414,600
Feb. 25, 20210.045 Dividend
Feb. 24, 202113.9513.9613.7013.8813.711,076,200
Feb. 23, 202114.2014.2013.8813.9213.751,084,500
Feb. 22, 202114.2614.3313.9314.1714.00517,600
Feb. 19, 202114.1514.4414.1014.3514.18750,300
Feb. 18, 202114.1514.2213.9014.1814.01254,500
Feb. 17, 202113.8414.2413.6814.2014.03642,400
Feb. 16, 202113.8013.8513.5613.8413.67505,100
Feb. 12, 202113.6813.7913.6013.7313.56252,900
Feb. 11, 202113.5513.7313.5013.6713.50485,100
Feb. 10, 202113.4713.5513.3813.5313.37215,900
Feb. 09, 202113.5213.5813.4013.4313.27192,800
Feb. 08, 202113.6113.6513.4513.5213.36243,100
Feb. 05, 202113.6113.7013.4813.5813.42419,700
Feb. 04, 202113.5513.6413.4613.5713.41313,600
Feb. 03, 202113.8713.8913.4313.5313.37240,400
Feb. 02, 202113.6013.9313.5913.9113.74405,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...