Canada markets closed

SmartCentres Real Estate Investment Trust (SRU-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.44+0.04 (+0.18%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202422.4022.5922.3622.4422.44133,700
Apr 25, 202422.3322.5122.1922.4022.40230,700
Apr 24, 202422.6122.7122.4722.4722.47180,300
Apr 23, 202422.7723.0222.6522.6822.68260,000
Apr 22, 202422.3322.8122.3222.7922.79254,300
Apr 19, 202422.0022.3322.0022.3222.32167,900
Apr 18, 202422.0722.2121.8422.0822.08237,500
Apr 17, 202422.2122.3221.9822.0022.00262,500
Apr 16, 202422.1822.2422.0222.1622.16151,300
Apr 15, 202422.6422.7022.1622.1822.18211,500
Apr 12, 202422.7522.8122.4722.5322.53228,600
Apr 11, 202423.0023.0022.6122.8222.82255,700
Apr 10, 202423.1023.1322.6822.7822.78254,500
Apr 09, 202423.2423.4823.1423.4623.46206,400
Apr 08, 202423.0923.2122.8323.1823.18247,000
Apr 05, 202422.7823.1222.6823.0923.09209,700
Apr 04, 202422.9722.9722.5822.6722.67163,100
Apr 03, 202422.8722.9422.5122.5222.52303,200
Apr 02, 202422.9522.9522.7522.8922.89285,500
Apr 01, 202423.2223.2322.9123.0023.00175,200
Mar 28, 202423.1323.2823.0523.2323.23352,400
Mar 27, 202422.8023.2122.8023.1223.12288,200
Mar 27, 20240.154 Dividend
Mar 26, 202423.0023.1022.8922.9222.77265,600
Mar 25, 202423.0023.1722.9222.9622.81180,700
Mar 22, 202423.3323.3323.0123.0122.86229,000
Mar 21, 202423.1023.3523.0523.3023.14260,800
Mar 20, 202422.8323.0622.8223.0322.88185,900
Mar 19, 202422.7422.9122.6122.8522.70269,400
Mar 18, 202422.5722.8722.5522.7222.57369,200
Mar 15, 202422.6522.7722.4922.5522.40625,900
Mar 14, 202422.9923.0022.5422.6322.48303,500
Mar 13, 202423.1023.1922.8922.9622.81257,100
Mar 12, 202423.2323.2623.0223.0622.91231,500
Mar 11, 202423.2523.3123.1323.2223.06134,400
Mar 08, 202423.4623.4723.2423.3023.14154,500
Mar 07, 202423.1523.4023.0723.3423.18376,100
Mar 06, 202423.1923.2123.0423.0522.90227,700
Mar 05, 202423.2523.4323.0223.1222.96306,200
Mar 04, 202423.5523.6223.2423.3223.16265,300
Mar 01, 202423.2123.5823.0623.5423.38182,600
Feb 29, 202423.4323.5623.1223.2123.05405,100
Feb 28, 202423.6923.6923.3223.3223.16323,200
Feb 28, 20240.154 Dividend
Feb 27, 202423.7623.9123.5823.7223.41347,400
Feb 26, 202424.0024.1523.6923.7023.39359,900
Feb 23, 202424.0324.1923.8824.0823.76123,300
Feb 22, 202424.1824.1823.7924.0423.72310,800
Feb 21, 202423.9124.1623.9124.0923.77255,200
Feb 20, 202423.9524.0823.8223.9823.66195,500
Feb 16, 202424.0024.2223.9024.0423.72233,000
Feb 15, 202424.0124.4424.0124.2123.89379,900
Feb 14, 202423.7424.1723.7424.1523.83273,700
Feb 13, 202424.0324.0323.5223.6723.36287,900
Feb 12, 202424.2124.4924.2124.2823.96172,800
Feb 09, 202424.1624.4524.1624.4524.13133,300
Feb 08, 202424.2824.4024.1124.2723.95168,200
Feb 07, 202424.3024.4724.2824.3324.01343,700
Feb 06, 202424.1224.4423.9924.3624.04288,800
Feb 05, 202424.5924.5924.0724.1223.80221,400
Feb 02, 202424.7224.7524.4024.6824.36438,400
Feb 01, 202424.8024.9424.5324.8924.56422,400
Jan 31, 202424.8024.9224.5324.6624.341,121,300
Jan 30, 202424.5724.8924.5524.7824.45277,000
Jan 30, 20240.154 Dividend
Jan 29, 202424.7224.8724.5024.8424.36239,200
Jan 26, 202424.5624.7124.3224.6624.18257,000
Jan 25, 202424.9725.0024.4024.5224.05719,200
Jan 24, 202425.1025.2824.8524.9524.47214,500
Jan 23, 202425.0125.2024.7725.1124.63287,100
Jan 22, 202424.6525.0324.4924.9724.49252,000
Jan 19, 202424.7524.9324.3724.5824.11358,300
Jan 18, 202424.9825.0524.6124.8024.32203,800
Jan 17, 202425.3025.3024.6524.8624.38377,200
Jan 16, 202425.4525.4925.2025.4424.95206,000
Jan 15, 202425.4325.5225.3525.5225.03103,400
Jan 12, 202425.6025.7525.3825.4324.94216,000
Jan 11, 202425.3025.6324.9225.6125.12759,800
Jan 10, 202425.3825.4625.2525.3124.82350,900
Jan 09, 202425.5525.5625.2225.2624.77268,700
Jan 08, 202425.4625.8025.4025.6025.11184,600
Jan 05, 202425.2125.5025.1525.4925.00207,900
Jan 04, 202424.8325.2824.7725.2224.73338,000
Jan 03, 202424.8925.0024.6824.8524.37256,500
Jan 02, 202424.8025.0224.6924.8924.41164,400
Dec 29, 202324.6924.9424.5424.8924.41289,700
Dec 28, 202324.5924.7524.5524.6324.15116,400
Dec 28, 20230.154 Dividend
Dec 27, 202324.5024.7524.4224.7324.10192,700
Dec 22, 202324.4424.6324.4424.5323.91144,400
Dec 21, 202324.1824.4524.1624.2823.66217,100
Dec 20, 202324.5924.6024.0724.0823.47349,500
Dec 19, 202324.3724.6524.3724.5023.88215,900
Dec 18, 202324.5624.6524.3224.4323.81230,400
Dec 15, 202325.0125.0124.5224.5723.95528,000
Dec 14, 202324.9925.4024.8224.9624.33449,300
Dec 13, 202323.5424.8323.4524.8224.19405,800
Dec 12, 202323.5323.7523.3723.4622.86217,800
Dec 11, 202323.8023.8023.4423.5322.93263,800
Dec 08, 202323.7623.9223.5723.7723.17219,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...