SmartCentres Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	24.600	24.630	24.470	24.610	21.151	131,654
2024-08-21	24.300	24.600	24.240	24.550	21.100	209,892
2024-08-20	24.300	24.390	24.260	24.360	20.937	110,107
2024-08-19	24.200	24.400	24.190	24.280	20.868	238,340
2024-08-16	24.090	24.190	23.970	24.190	20.790	167,953
2024-08-15	24.000	24.190	23.960	24.100	20.713	304,471
2024-08-14	23.970	24.070	23.730	24.000	20.627	161,820
2024-08-13	24.040	24.150	23.710	23.860	20.507	345,296
2024-08-12	23.900	23.980	23.670	23.950	20.584	226,965
2024-08-09	24.030	24.030	23.570	23.960	20.593	101,965
2024-08-08	23.690	24.050	23.690	23.880	20.524	202,354
2024-08-07	24.200	24.210	23.640	23.770	20.430	213,388
2024-08-06	23.070	24.180	23.070	24.050	20.670	343,674
2024-08-02	23.790	23.870	23.400	23.770	20.430	238,226
2024-08-01	24.050	24.160	23.760	23.830	20.481	334,413
2024-07-31	24.250	24.290	23.980	23.980	20.610	278,879
2024-07-30	24.150	24.340	24.120	24.330	20.778	126,600
2024-07-29	24.340	24.400	24.080	24.110	20.591	172,977
2024-07-26	24.500	24.520	24.210	24.310	20.761	182,187
2024-07-25	24.080	24.450	24.080	24.270	20.727	208,875
2024-07-24	24.200	24.500	24.070	24.070	20.556	291,972
2024-07-23	24.240	24.340	24.000	24.220	20.685	211,531
2024-07-22	23.820	24.280	23.800	24.180	20.650	421,260
2024-07-19	23.640	23.850	23.620	23.660	20.206	155,202
2024-07-18	23.650	23.950	23.570	23.660	20.206	211,016
2024-07-17	23.700	23.920	23.600	23.770	20.300	246,406
2024-07-16	23.640	23.850	23.520	23.810	20.334	294,568
2024-07-15	23.580	23.700	23.450	23.630	20.181	275,755
2024-07-12	23.400	23.710	23.390	23.460	20.035	333,432
2024-07-11	22.780	23.340	22.750	23.310	19.907	409,544
2024-07-10	22.460	22.670	22.440	22.670	19.361	244,627
2024-07-09	22.610	22.610	22.370	22.410	19.139	180,485
2024-07-08	22.360	22.650	22.160	22.630	19.327	381,155
2024-07-05	22.350	22.560	22.210	22.220	18.976	344,168
2024-07-04	22.280	22.490	22.280	22.340	19.079	92,917
2024-07-03	22.220	22.400	22.180	22.280	19.028	150,973
2024-07-02	22.000	22.190	21.880	22.170	18.934	222,709
2024-06-28	21.940	22.120	21.740	21.990	18.780	413,877
2024-06-27	21.510	21.960	21.510	21.930	18.597	381,786
2024-06-26	21.780	21.780	21.500	21.540	18.267	279,544
2024-06-25	22.000	22.030	21.750	21.860	18.538	173,827
2024-06-24	21.600	22.160	21.600	22.140	18.775	445,361
2024-06-21	21.750	21.810	21.520	21.560	18.284	678,721
2024-06-20	21.750	21.850	21.610	21.780	18.470	231,726
2024-06-19	21.860	21.880	21.710	21.720	18.419	150,704
2024-06-18	21.810	22.010	21.810	21.880	18.555	204,311
2024-06-17	21.990	22.090	21.820	21.850	18.529	244,373
2024-06-14	22.120	22.150	21.950	21.990	18.648	209,091
2024-06-13	22.140	22.270	22.040	22.110	18.750	201,712
2024-06-12	22.230	22.430	22.080	22.140	18.775	192,396
2024-06-11	22.290	22.320	22.010	22.050	18.699	263,068
2024-06-10	22.400	22.470	22.280	22.330	18.936	203,778
2024-06-07	22.750	22.750	22.360	22.430	19.021	180,197
2024-06-06	22.730	22.910	22.730	22.830	19.360	240,482
2024-06-05	22.450	22.860	22.420	22.830	19.360	259,074
2024-06-04	22.440	22.590	22.400	22.420	19.013	160,621
2024-06-03	22.380	22.570	22.290	22.540	19.115	325,302
2024-05-31	22.160	22.360	22.090	22.360	18.962	254,948
2024-05-30	22.150	22.330	22.150	22.310	18.789	230,202
2024-05-29	22.250	22.300	22.050	22.080	18.595	250,040

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1540 CAD
2026-08-31	0.1540 CAD
2026-07-31	0.1540 CAD
2026-06-30	0.1540 CAD
2026-05-29	0.1540 CAD
2026-04-30	0.1540 CAD
2026-03-31	0.1540 CAD
2026-02-27	0.1540 CAD
2026-01-30	0.1540 CAD
2025-12-31	0.1540 CAD
2025-11-28	0.1540 CAD
2025-10-31	0.1540 CAD
2025-09-29	0.1540 CAD
2025-08-29	0.1540 CAD
2025-07-31	0.1540 CAD
2025-06-30	0.1540 CAD
2025-05-30	0.1540 CAD
2025-04-30	0.1540 CAD
2025-03-31	0.1540 CAD
2025-02-28	0.1540 CAD
2025-01-31	0.1540 CAD
2024-12-31	0.1540 CAD
2024-11-29	0.1540 CAD
2024-10-31	0.1540 CAD
2024-09-27	0.1540 CAD
2024-08-30	0.1540 CAD
2024-07-31	0.1540 CAD
2024-06-28	0.1540 CAD
2024-05-31	0.1540 CAD
2024-04-29	0.1540 CAD
2024-03-27	0.1540 CAD
2024-02-28	0.1540 CAD
2024-01-30	0.1540 CAD
2023-12-28	0.1540 CAD
2023-11-29	0.1540 CAD
2023-10-30	0.1540 CAD
2023-09-28	0.1540 CAD
2023-08-30	0.1540 CAD
2023-07-28	0.1540 CAD
2023-06-29	0.1540 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.