Canada Markets closed

Summit Industrial Income REIT (SMU-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.70+0.04 (+0.18%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202121.4021.9321.4021.7021.702,760,768
Sep. 16, 202121.1521.9421.1521.6621.66941,734
Sep. 15, 202121.2521.4421.0721.4021.40669,544
Sep. 14, 202121.3821.5721.3121.3321.33494,073
Sep. 13, 202121.5721.6621.4821.5121.51263,036
Sep. 10, 202121.6921.7921.4521.5021.50387,552
Sep. 09, 202121.5821.8221.5821.6821.68406,734
Sep. 08, 202121.3021.7621.2721.5821.58454,971
Sep. 07, 202121.6421.6421.1821.3921.39410,549
Sep. 03, 202121.6321.7021.3921.5821.58341,392
Sep. 02, 202121.8921.8921.4621.6321.63320,153
Sep. 01, 202121.4021.9021.4021.7821.78298,331
Aug. 31, 202121.6421.7921.3421.4121.41500,403
Aug. 30, 202121.5921.9421.5421.7021.70372,720
Aug. 30, 20210.047 Dividend
Aug. 27, 202121.2721.6121.2721.5221.47175,965
Aug. 26, 202121.1621.4721.1621.3821.33272,801
Aug. 25, 202121.1121.3921.1121.3721.32305,869
Aug. 24, 202121.4521.4521.0421.1821.13250,029
Aug. 23, 202121.5921.6821.3021.4421.39118,400
Aug. 20, 202121.3321.6621.3221.5921.54267,604
Aug. 19, 202121.2121.4120.9721.3921.34183,511
Aug. 18, 202121.4121.7321.2021.2721.22600,053
Aug. 17, 202121.0521.6320.9921.3221.27478,372
Aug. 16, 202121.5321.6421.2221.2621.21255,154
Aug. 13, 202121.5921.6621.2321.3821.33230,461
Aug. 12, 202121.0021.4520.9521.4021.35345,353
Aug. 11, 202119.9621.2719.9620.8520.80812,824
Aug. 10, 202119.9020.1619.7820.1020.06267,796
Aug. 09, 202120.0520.3019.7719.9519.91492,361
Aug. 06, 202119.2119.4919.1819.4519.41293,184
Aug. 05, 202119.1519.3518.9119.2119.17260,590
Aug. 04, 202118.8919.1918.8519.1219.08403,162
Aug. 03, 202118.9818.9818.5418.8918.85381,988
Jul. 30, 202118.8919.1018.8218.9718.93263,456
Jul. 29, 202118.9318.9518.7718.8718.83107,105
Jul. 29, 20210.047 Dividend
Jul. 28, 202119.0919.1718.9418.9618.87150,070
Jul. 27, 202118.9619.2518.9519.0818.99316,216
Jul. 26, 202119.0319.1818.9518.9618.87211,058
Jul. 23, 202119.0419.0418.9319.0118.92100,031
Jul. 22, 202118.9019.0018.7918.8618.77158,959
Jul. 21, 202118.9619.1118.8718.9318.84507,505
Jul. 20, 202118.6518.9718.3118.9618.87456,448
Jul. 19, 202118.7518.7718.4418.4518.36292,748
Jul. 16, 202118.6019.1018.6018.8218.73673,083
Jul. 15, 202118.4018.5918.3718.5318.44236,495
Jul. 14, 202118.2918.5218.2318.4118.32177,308
Jul. 13, 202118.4918.4918.3018.3218.23244,035
Jul. 12, 202118.5118.5418.4318.4518.36142,669
Jul. 09, 202118.2818.5318.2618.4518.36316,178
Jul. 08, 202118.1918.3218.1218.2318.15187,690
Jul. 07, 202118.1818.3718.1318.2518.16342,507
Jul. 06, 202118.1218.2517.9118.1918.11494,502
Jul. 05, 202118.0418.1818.0018.0617.98205,208
Jul. 02, 202117.7218.0217.7218.0117.93291,859
Jun. 30, 202117.8217.9117.6417.7717.69279,541
Jun. 29, 202117.5317.9717.5317.8717.79232,040
Jun. 29, 20210.047 Dividend
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 202117.5217.7617.4917.6717.59581,711
Jun. 18, 202117.2417.7217.1717.5117.432,105,216
Jun. 17, 202116.8717.2716.8717.2317.15519,804
Jun. 16, 202116.9517.0016.7816.9116.83211,761
Jun. 15, 202116.6116.9916.6116.8616.78895,978
Jun. 14, 202116.5016.6916.5016.6116.53560,316
Jun. 11, 202116.6016.7016.5016.5516.47285,490
Jun. 10, 202116.5816.7616.5416.6616.58346,474
Jun. 09, 202116.6516.7616.4916.5916.51487,321
Jun. 08, 202116.1916.5416.1916.4116.331,078,572
Jun. 07, 202115.9316.2415.9216.1516.07718,018
Jun. 04, 202115.8815.9515.8415.9415.87196,924
Jun. 03, 202115.9516.0015.8415.9215.85271,423
Jun. 02, 202116.0016.0815.9216.0215.95639,719
Jun. 01, 202116.0416.2215.9416.0415.97243,250
May 31, 202115.9816.1515.9316.0615.99156,076
May 28, 202115.9416.0515.9215.9815.91176,410
May 28, 20210.047 Dividend
May 27, 202115.9316.0715.8415.9815.86301,686
May 26, 202115.8516.0115.8515.9315.81268,921
May 25, 202115.8815.9615.6915.9015.78604,717
May 21, 202116.1916.2015.8215.8615.74510,281
May 20, 202116.3016.3416.1516.2116.09344,061
May 19, 202116.0416.3216.0416.2616.14459,051
May 18, 202116.0916.3316.0516.2216.10267,592
May 17, 202116.0416.2015.9916.0815.96322,749
May 14, 202116.1316.3516.0616.1216.00301,838
May 13, 202115.9216.1215.8815.9415.82325,772
May 12, 202115.6415.9815.6015.8715.75543,313
May 11, 202115.8916.0215.6815.7515.63412,851
May 10, 202115.9016.1015.8916.0415.92220,626
May 07, 202115.8516.1215.7715.9915.87188,349
May 06, 202115.7115.8415.6615.8215.70123,832
May 05, 202115.7415.8015.6615.7415.62311,922
May 04, 202115.9015.9615.6615.7315.61350,780
May 03, 202115.6615.9615.6615.9015.78207,644
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...