Canada Markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.29-0.76 (-2.92%)
At close: 04:00PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202225.9325.9725.1625.2925.29534,200
Sept 23, 202226.5026.5825.8426.0526.05430,600
Sept 22, 202227.2627.2626.5526.5926.59312,100
Sept 21, 202227.1127.4827.0627.1027.10195,500
Sept 20, 202227.8627.8626.9127.1527.15478,500
Sept 19, 202227.8528.0727.8528.0028.00243,500
Sept 16, 202227.9428.1227.7927.9827.98488,500
Sept 15, 202227.8028.2727.8028.0328.03216,100
Sept 14, 202228.4528.4627.8227.8527.85203,700
Sept 13, 202228.6028.6028.3228.4428.44367,900
Sept 12, 202228.4428.8528.4428.8328.83245,000
Sept 09, 202228.0028.3427.9428.2828.28186,100
Sept 08, 202227.9128.0727.7827.8327.83257,400
Sept 07, 202227.7028.0427.6528.0028.00173,600
Sept 06, 202227.8328.0227.5727.7427.74149,900
Sept 02, 202227.8628.0127.6327.7927.79163,600
Sept 01, 202227.9528.0427.5127.6627.66224,800
Aug 31, 202228.3928.4227.9227.9727.97449,900
Aug 30, 202228.7928.9828.4528.4728.47223,900
Aug 29, 202228.6528.9628.5028.8428.84220,100
Aug 26, 202228.8728.9628.6028.6628.66203,800
Aug 25, 202228.7428.9128.5828.8328.83182,100
Aug 24, 202228.7029.1328.5628.6428.64215,600
Aug 23, 202229.0129.1428.6428.6628.66192,200
Aug 22, 202229.2929.2928.9629.0129.01183,100
Aug 19, 202229.3529.4729.2329.4129.41238,200
Aug 18, 202229.3629.7029.3529.4029.40202,600
Aug 17, 202229.7529.7529.2229.3629.36303,300
Aug 16, 202230.1930.1929.6529.7529.75256,500
Aug 15, 202230.1630.1829.8130.0930.09235,100
Aug 12, 202230.1630.2329.9630.2230.22252,600
Aug 11, 202230.0930.2029.8630.1030.10206,900
Aug 10, 202229.5930.0229.5929.8129.81256,500
Aug 09, 202229.5029.6129.2229.5929.59283,600
Aug 08, 202229.0529.4629.0529.4129.41179,800
Aug 05, 202228.9329.0128.6629.0029.00142,400
Aug 04, 202229.1729.2729.0029.0829.08133,300
Aug 03, 202229.1029.1528.6829.0229.02288,500
Aug 02, 202229.2129.4928.5928.6728.67204,100
Jul 29, 202228.8129.2928.8129.2229.22285,800
Jul 28, 202228.4628.8928.3728.8928.89219,100
Jul 27, 202228.7328.9228.5528.5828.58157,900
Jul 26, 202228.8528.9128.5728.7328.73152,600
Jul 25, 202228.6728.8528.3628.8328.83253,200
Jul 22, 202228.3028.4728.2528.4028.40168,100
Jul 21, 202228.3328.3827.9528.1728.17180,700
Jul 20, 202228.4228.4228.1028.3128.31172,000
Jul 19, 202227.8828.4827.6928.3828.38378,800
Jul 18, 202227.5427.8527.3627.6627.66284,800
Jul 15, 202227.4227.4227.0827.2527.25392,400
Jul 14, 202227.4627.7627.1727.1827.18403,100
Jul 13, 202227.7527.9327.6027.8027.80212,100
Jul 12, 202227.7028.1227.7027.9827.98275,700
Jul 11, 202227.6827.8427.6127.8327.83177,300
Jul 08, 202227.8028.0027.5027.8127.81197,700
Jul 07, 202227.6127.8527.5227.8127.81458,400
Jul 06, 202227.5427.9127.3027.5727.57651,700
Jul 05, 202227.3327.5827.1527.5427.54395,200
Jul 04, 202227.6127.8127.4827.5027.50223,200
Jun 30, 202227.2127.5526.9327.4927.49310,500
Jun 29, 202227.5427.8727.2327.4227.42262,500
Jun 28, 202227.7928.0927.6727.6927.69515,100
Jun 27, 202227.4527.8127.3527.5527.55566,600
Jun 24, 202227.0927.5327.0527.3627.36330,100
Jun 23, 202227.2827.4726.8327.0027.00422,000
Jun 22, 202227.1827.3926.9827.0427.04541,600
Jun 21, 202227.0127.5427.0127.3327.33465,900
Jun 20, 202226.6527.2726.6527.0627.06296,900
Jun 17, 202226.3826.9426.3226.5626.56618,400
Jun 16, 202227.0327.1826.3426.4026.40672,400
Jun 15, 202227.2627.9427.2627.6527.65499,800
Jun 14, 202227.4027.5127.1027.1727.17523,800
Jun 13, 202228.1228.1727.3627.4727.47598,600
Jun 10, 202228.5328.6728.2028.5128.51646,800
Jun 09, 202228.9229.0028.6528.6728.67321,000
Jun 08, 202228.9529.0628.7328.8428.84379,600
Jun 07, 202229.0029.0428.7628.9828.98229,100
Jun 06, 202229.5429.5429.0529.1029.10225,400
Jun 03, 202229.4529.6629.2429.3929.39350,800
Jun 02, 202229.2429.5829.2429.4629.46321,500
Jun 01, 202229.6129.6129.1329.3029.30180,800
May 31, 202229.3729.4429.0729.4229.42337,600
May 30, 202229.4829.5129.2529.2629.26119,300
May 27, 202229.0229.5229.0029.4029.40361,600
May 26, 202229.1029.1328.9228.9228.92178,400
May 25, 202229.0829.0828.7428.9528.95276,300
May 24, 202229.2229.2228.5628.8728.87188,900
May 20, 202229.2829.2828.6528.8928.89233,800
May 19, 202229.1729.3628.9729.0529.05373,900
May 18, 202229.5029.7029.1429.2629.26234,700
May 17, 202229.9929.9929.2129.6229.62261,200
May 16, 202229.0229.4429.0229.3129.31282,600
May 13, 202228.6429.3628.3829.1829.18372,200
May 12, 202228.5128.9228.1528.4928.49423,800
May 11, 202228.1828.8428.0528.3028.30338,700
May 10, 202228.8529.0528.0528.1128.11560,900
May 09, 202229.3029.3428.6328.6628.66602,000
May 06, 202229.9930.0029.4429.5329.53328,500
May 05, 202230.3730.4529.8230.0030.00422,400
May 04, 202230.0630.4829.7830.4030.40289,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...