Canada Markets close in 2 hrs 28 mins

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.76+0.13 (+0.42%)
As of 1:31PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202130.6030.7830.5330.7630.76128,238
Sep. 16, 202130.0030.7730.0030.6330.63468,627
Sep. 15, 202130.3530.6630.2130.6130.61350,691
Sep. 14, 202130.4230.5830.2430.3230.32347,521
Sep. 13, 202130.3730.5030.1730.3930.39502,588
Sep. 10, 202130.6030.6030.2130.2430.24277,201
Sep. 09, 202130.5130.7830.4630.5330.53201,943
Sep. 08, 202130.2830.6330.2030.5830.58176,528
Sep. 07, 202130.6030.6630.2330.2930.29321,368
Sep. 03, 202130.7730.7730.4830.6230.62119,340
Sep. 02, 202130.7430.7630.3930.7130.71212,656
Sep. 01, 202130.5630.7330.4830.6430.64208,779
Aug. 31, 202130.5730.6730.4530.5130.51272,930
Aug. 30, 202130.5130.5930.3730.5830.58197,775
Aug. 30, 20210.15417 Dividend
Aug. 27, 202130.5030.7230.4530.6530.50220,076
Aug. 26, 202130.1830.4930.1830.4430.29241,565
Aug. 25, 202130.1030.3829.9530.2630.11330,267
Aug. 24, 202130.1630.1629.8030.0729.92263,943
Aug. 23, 202130.0030.1429.8630.0729.92202,257
Aug. 20, 202129.9330.0629.7130.0029.85333,462
Aug. 19, 202130.1030.1429.6829.8529.70733,377
Aug. 18, 202130.2330.2930.1130.2130.06174,008
Aug. 17, 202130.3430.4230.0130.1229.97340,234
Aug. 16, 202130.4030.5630.2630.3230.17217,151
Aug. 13, 202130.6030.6930.3930.4330.28199,498
Aug. 12, 202130.5530.9030.5230.5430.39314,972
Aug. 11, 202130.2030.5630.1530.4730.32228,665
Aug. 10, 202130.0930.2329.9730.1129.96162,544
Aug. 09, 202130.3030.3030.0930.1429.99178,209
Aug. 06, 202130.1530.3730.1530.1630.01220,972
Aug. 05, 202130.0030.1329.9230.0729.92163,597
Aug. 04, 202130.0930.1029.7329.8229.67287,734
Aug. 03, 202130.1630.2329.9029.9729.82242,998
Jul. 30, 202129.9130.2629.9130.1630.01273,437
Jul. 29, 202130.2930.2929.9129.9929.84225,762
Jul. 29, 20210.15417 Dividend
Jul. 28, 202130.2630.3530.1430.2329.92263,409
Jul. 27, 202130.4030.4230.2030.2829.97234,863
Jul. 26, 202130.2230.4030.0330.1729.87264,974
Jul. 23, 202130.0730.3330.0530.2129.90231,545
Jul. 22, 202130.3630.3929.9630.0729.77213,391
Jul. 21, 202130.2530.6030.2430.4030.09387,024
Jul. 20, 202129.5030.4529.5030.2429.93670,025
Jul. 19, 202130.2030.2029.4929.5429.24591,886
Jul. 16, 202130.5830.8030.3230.3530.04304,880
Jul. 15, 202130.4430.6530.4430.5130.20195,166
Jul. 14, 202130.3530.5830.3030.4730.16199,357
Jul. 13, 202130.6430.6530.3830.4430.13429,683
Jul. 12, 202130.4530.6030.4130.5230.21193,591
Jul. 09, 202130.1830.4830.1330.4430.13403,171
Jul. 08, 202129.6530.1729.5330.1429.84530,695
Jul. 07, 202130.0430.1429.8029.9329.63560,930
Jul. 06, 202129.7730.1729.5930.1329.83835,594
Jul. 05, 202129.4729.8429.3529.8429.54277,560
Jul. 02, 202129.4729.6929.4329.5629.26469,847
Jun. 30, 202129.3929.5729.0929.3729.07614,537
Jun. 29, 202129.5229.7429.4829.4929.19452,007
Jun. 29, 20210.15417 Dividend
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 202129.6629.9329.5729.8829.58325,181
Jun. 18, 202129.4829.6129.3629.5929.29656,349
Jun. 17, 202129.6529.7129.4629.5129.21335,634
Jun. 16, 202129.8629.9129.6729.7229.42292,067
Jun. 15, 202129.8330.0329.7429.8829.58277,669
Jun. 14, 202129.8629.9629.7329.7629.46297,229
Jun. 11, 202130.0030.0029.7529.7729.47298,097
Jun. 10, 202129.8229.9229.7129.8929.59190,814
Jun. 09, 202129.8629.8929.6929.7329.43919,992
Jun. 08, 202129.6629.8229.5529.7629.46268,110
Jun. 07, 202129.2529.6529.2529.5829.28424,461
Jun. 04, 202129.2729.3029.1029.2228.92169,630
Jun. 03, 202129.2829.3529.1729.2028.90194,017
Jun. 02, 202129.1829.3629.0129.3429.04439,793
Jun. 01, 202129.2529.3829.1429.2328.93404,546
May 31, 202129.4129.4129.2529.3029.00174,861
May 28, 202129.3629.4029.2129.2728.97540,488
May 28, 20210.15417 Dividend
May 27, 202129.4329.4529.2829.3328.88313,356
May 26, 202129.1229.3828.9629.3328.88210,924
May 25, 202129.2629.2928.9029.0828.63412,803
May 21, 202129.3929.3929.0129.1728.72364,274
May 20, 202129.4429.5529.2329.2928.84548,875
May 19, 202129.3529.4529.1429.4428.99851,302
May 18, 202129.3529.5329.1829.4028.95447,015
May 17, 202129.3929.4829.1929.2828.83327,980
May 14, 202129.2329.4229.0829.3928.94642,114
May 13, 202129.0029.2428.4329.0828.63375,141
May 12, 202128.8729.1528.4828.5328.09429,550
May 11, 202129.2729.3028.6428.9428.50598,948
May 10, 202129.4529.6429.3629.4128.96736,351
May 07, 202128.8329.4328.8329.3828.93456,635
May 06, 202128.8228.9628.7028.8928.45207,555
May 05, 202129.1729.2328.6328.8328.39450,904
May 04, 202129.0229.2428.8829.0128.57404,620
May 03, 202128.6729.2228.6529.0028.56488,323
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...