Canada markets open in 38 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.83-0.02 (-0.06%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 202130.8630.9030.6030.8330.83369,400
Oct. 14, 202130.9330.9630.7630.8130.81300,700
Oct. 13, 202130.5830.8930.3630.8530.85385,200
Oct. 12, 202130.3030.5530.1730.4630.46524,500
Oct. 08, 202130.1730.3830.0430.2630.26464,500
Oct. 07, 202129.9130.4529.9130.1930.19513,000
Oct. 06, 202129.8729.9229.5429.9029.90460,200
Oct. 05, 202129.6930.0129.5029.9129.91502,700
Oct. 04, 202129.7629.8729.4929.8529.85316,200
Oct. 01, 202129.7129.9729.5329.9229.92422,500
Sep. 30, 202129.9030.0429.5029.6629.66579,700
Sep. 29, 202130.0030.1029.8829.9129.91273,900
Sep. 28, 202130.3830.3829.8829.9129.91452,500
Sep. 28, 20210.154 Dividend
Sep. 27, 202130.6830.6830.3830.4630.31386,300
Sep. 24, 202130.6130.7130.5130.5430.39198,900
Sep. 23, 202130.6730.9330.6230.6730.51274,200
Sep. 22, 202130.7130.9630.6330.7230.56389,300
Sep. 21, 202130.3530.8130.2930.6330.48345,700
Sep. 20, 202130.6630.6830.0330.2130.06556,300
Sep. 17, 202130.6030.8030.5330.7730.61515,100
Sep. 16, 202130.0030.7730.0030.6330.48468,600
Sep. 15, 202130.3530.6630.2130.6130.46350,700
Sep. 14, 202130.4230.5830.2430.3230.17347,500
Sep. 13, 202130.3730.5030.1730.3930.24502,600
Sep. 10, 202130.6030.6030.2130.2430.09277,200
Sep. 09, 202130.5130.7830.4630.5330.38201,900
Sep. 08, 202130.2830.6330.2030.5830.43176,500
Sep. 07, 202130.6030.6630.2330.2930.14321,400
Sep. 03, 202130.7730.7730.4830.6230.47119,300
Sep. 02, 202130.7430.7630.3930.7130.55212,700
Sep. 01, 202130.5630.7330.4830.6430.49208,800
Aug. 31, 202130.5730.6730.4530.5130.36272,900
Aug. 30, 202130.5130.5930.3730.5830.43197,800
Aug. 30, 20210.154 Dividend
Aug. 27, 202130.5030.7230.4530.6530.34220,100
Aug. 26, 202130.1830.4930.1830.4430.13241,600
Aug. 25, 202130.1030.3829.9530.2629.96330,300
Aug. 24, 202130.1630.1629.8030.0729.77263,900
Aug. 23, 202130.0030.1429.8630.0729.77202,300
Aug. 20, 202129.9330.0629.7130.0029.70333,500
Aug. 19, 202130.1030.1429.6829.8529.55733,400
Aug. 18, 202130.2330.2930.1130.2129.91174,000
Aug. 17, 202130.3430.4230.0130.1229.82340,200
Aug. 16, 202130.4030.5630.2630.3230.02217,200
Aug. 13, 202130.6030.6930.3930.4330.12199,500
Aug. 12, 202130.5530.9030.5230.5430.23315,000
Aug. 11, 202130.2030.5630.1530.4730.16228,700
Aug. 10, 202130.0930.2329.9730.1129.81162,500
Aug. 09, 202130.3030.3030.0930.1429.84178,200
Aug. 06, 202130.1530.3730.1530.1629.86221,000
Aug. 05, 202130.0030.1329.9230.0729.77163,600
Aug. 04, 202130.0930.1129.7329.8229.52287,700
Aug. 03, 202130.1630.2329.9029.9729.67243,000
Jul. 30, 202129.9130.2629.9130.1629.86273,400
Jul. 29, 202130.2930.2929.9129.9929.69225,800
Jul. 29, 20210.154 Dividend
Jul. 28, 202130.2630.3530.1430.2329.77263,400
Jul. 27, 202130.4030.4230.2030.2829.82234,900
Jul. 26, 202130.2230.4030.0330.1729.71265,000
Jul. 23, 202130.0730.3330.0530.2129.75231,500
Jul. 22, 202130.3630.3929.9630.0729.62213,400
Jul. 21, 202130.2530.6030.2430.4029.94387,000
Jul. 20, 202129.5030.4529.5030.2429.78670,000
Jul. 19, 202130.2030.2029.4929.5429.09591,900
Jul. 16, 202130.5830.8030.3230.3529.89304,900
Jul. 15, 202130.4430.6530.4430.5130.05195,200
Jul. 14, 202130.3530.5830.3030.4730.01199,400
Jul. 13, 202130.6430.6530.3830.4429.98429,700
Jul. 12, 202130.4530.6030.4130.5230.06193,600
Jul. 09, 202130.1830.4830.1330.4429.98403,200
Jul. 08, 202129.6530.1729.5330.1429.68530,700
Jul. 07, 202130.0430.1429.8029.9329.48560,900
Jul. 06, 202129.7730.1729.5930.1329.68835,600
Jul. 05, 202129.4729.8429.3529.8429.39277,600
Jul. 02, 202129.4729.6929.4329.5629.11469,800
Jun. 30, 202129.3929.5729.0929.3728.93614,500
Jun. 29, 202129.5229.7429.4829.4929.04452,000
Jun. 29, 20210.154 Dividend
Jun. 28, 202129.8429.8529.5529.6829.08247,200
Jun. 25, 202129.8629.9929.7129.7829.18345,700
Jun. 24, 202130.1530.2129.8029.8429.24402,100
Jun. 23, 202130.0530.3330.0330.1729.56284,500
Jun. 22, 202129.8030.1029.6630.0329.42318,400
Jun. 21, 202129.6629.9329.5729.8829.28325,200
Jun. 18, 202129.4829.6129.3629.5928.99656,300
Jun. 17, 202129.6529.7129.4629.5128.91335,600
Jun. 16, 202129.8629.9129.6729.7229.12292,100
Jun. 15, 202129.8330.0329.7429.8829.28277,700
Jun. 14, 202129.8629.9629.7329.7629.16297,200
Jun. 11, 202130.0030.0029.7629.7729.17298,100
Jun. 10, 202129.8229.9229.7129.8929.29190,800
Jun. 09, 202129.8629.8929.6929.7329.13920,000
Jun. 08, 202129.6629.8229.5529.7629.16268,100
Jun. 07, 202129.2529.6529.2529.5828.98424,500
Jun. 04, 202129.2729.3029.1029.2228.63169,600
Jun. 03, 202129.2829.3529.1729.2028.61194,000
Jun. 02, 202129.1829.3629.0129.3428.75439,800
Jun. 01, 202129.2529.3829.1429.2328.64404,500
May 31, 202129.4129.4129.2529.3028.71174,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...