Smartcentres Real Estate Investment Trust (TSX: SRU-UN )

27.01 +0.25 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 26.95 27.27 26.73 26.76 1,048,572 -0.30(-1.11%)
Sep 19, 2024 27.23 27.27 26.93 27.06 262,079 -0.06(-0.22%)
Sep 18, 2024 26.99 27.21 26.88 27.12 225,663 +0.07(+0.26%)
Sep 17, 2024 27.01 27.28 26.79 27.05 277,954 -0.02(-0.07%)
Sep 16, 2024 27.25 27.34 26.99 27.07 288,560 -0.27(-0.99%)
Sep 13, 2024 26.62 27.50 26.62 27.34 482,868 +0.80(+3.01%)
Sep 12, 2024 26.58 26.76 26.51 26.54 225,073 -0.04(-0.15%)
Sep 11, 2024 26.25 26.66 26.00 26.58 283,638 +0.30(+1.14%)
Sep 10, 2024 26.01 26.28 25.94 26.28 194,139 +0.34(+1.31%)
Sep 09, 2024 26.01 26.06 25.88 25.94 201,035 +0.18(+0.70%)
Sep 06, 2024 26.05 26.09 25.58 25.76 206,823 -0.20(-0.77%)
Sep 05, 2024 26.17 26.35 25.75 25.96 289,029 -0.15(-0.57%)
Sep 04, 2024 25.62 26.23 25.62 26.11 492,176 +0.40(+1.56%)
Sep 03, 2024 25.51 25.75 25.36 25.71 241,029 +0.17(+0.67%)
Aug 30, 2024 25.54 0 -0.13(-0.51%)
Aug 29, 2024 25.77 26.05 25.61 25.67 319,537 -0.10(-0.39%)
Aug 28, 2024 25.87 25.96 25.56 25.77 309,782 -0.21(-0.81%)
Aug 27, 2024 25.56 26.10 25.47 25.98 356,870 +0.41(+1.60%)
Aug 26, 2024 25.26 25.59 25.23 25.57 214,957 +0.30(+1.19%)
Aug 23, 2024 24.65 25.27 24.56 25.27 296,102 +0.66(+2.68%)
Aug 22, 2024 24.60 24.63 24.47 24.61 131,654 +0.06(+0.24%)
Aug 21, 2024 24.30 24.60 24.24 24.55 209,892 +0.19(+0.78%)
Aug 20, 2024 24.30 24.39 24.26 24.36 110,107 +0.08(+0.33%)
Aug 19, 2024 24.20 24.40 24.19 24.28 238,340 +0.09(+0.37%)
Aug 16, 2024 24.09 24.19 23.97 24.19 167,953 +0.09(+0.37%)
Aug 15, 2024 24.00 24.19 23.96 24.10 304,471 +0.10(+0.42%)
Aug 14, 2024 23.97 24.07 23.73 24.00 161,820 +0.14(+0.59%)
Aug 13, 2024 24.04 24.15 23.71 23.86 345,296 -0.09(-0.38%)
Aug 12, 2024 23.90 23.98 23.67 23.95 226,965 -0.01(-0.04%)
Aug 09, 2024 24.03 24.03 23.57 23.96 101,965 +0.08(+0.34%)
Aug 08, 2024 23.69 24.05 23.69 23.88 202,354 +0.11(+0.46%)
Aug 07, 2024 24.20 24.21 23.64 23.77 213,388 -0.28(-1.16%)
Aug 06, 2024 23.07 24.18 23.07 24.05 343,674 +0.28(+1.18%)
Aug 02, 2024 23.77 0 -0.06(-0.25%)
Aug 01, 2024 24.05 24.16 23.76 23.83 334,413 -0.15(-0.63%)
Jul 31, 2024 24.25 24.29 23.98 23.98 278,879 -0.35(-1.44%)
Jul 30, 2024 24.15 24.34 24.12 24.33 126,600 +0.22(+0.91%)
Jul 29, 2024 24.34 24.40 24.08 24.11 172,977 -0.20(-0.82%)
Jul 26, 2024 24.50 24.52 24.21 24.31 182,187 +0.04(+0.16%)
Jul 25, 2024 24.08 24.45 24.08 24.27 208,875 +0.20(+0.83%)
Jul 24, 2024 24.20 24.50 24.07 24.07 291,972 -0.15(-0.62%)
Jul 23, 2024 24.24 24.34 24.00 24.22 211,531 +0.04(+0.17%)
Jul 22, 2024 23.82 24.28 23.80 24.18 421,260 +0.52(+2.20%)
Jul 19, 2024 23.64 23.85 23.62 23.66 155,202 +0.00(+0.00%)
Jul 18, 2024 23.65 23.95 23.57 23.66 211,016 -0.11(-0.46%)
Jul 17, 2024 23.70 23.92 23.60 23.77 246,406 -0.04(-0.17%)
Jul 16, 2024 23.64 23.85 23.52 23.81 294,568 +0.18(+0.76%)
Jul 15, 2024 23.58 23.70 23.45 23.63 275,755 +0.17(+0.72%)
Jul 12, 2024 23.40 23.71 23.39 23.46 333,432 +0.15(+0.64%)
Jul 11, 2024 22.78 23.34 22.75 23.31 409,544 +0.64(+2.82%)
Jul 10, 2024 22.46 22.67 22.44 22.67 244,627 +0.26(+1.16%)
Jul 09, 2024 22.61 22.61 22.37 22.41 180,485 -0.22(-0.97%)
Jul 08, 2024 22.36 22.65 22.16 22.63 381,155 +0.41(+1.85%)
Jul 05, 2024 22.35 22.56 22.21 22.22 344,168 -0.12(-0.54%)
Jul 04, 2024 22.28 22.49 22.28 22.34 92,917 +0.06(+0.27%)
Jul 03, 2024 22.22 22.40 22.18 22.28 150,973 +0.11(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.