SmartCentres Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	22.660	22.750	22.345	22.370	18.839	286,742
2024-05-27	22.760	22.790	22.590	22.660	19.084	109,364
2024-05-24	22.760	22.760	22.520	22.650	19.075	156,817
2024-05-23	22.910	22.910	22.550	22.600	19.033	155,663
2024-05-22	22.850	23.055	22.840	22.920	19.303	199,671
2024-05-21	22.970	22.980	22.800	22.900	19.286	164,001
2024-05-17	22.910	22.960	22.740	22.910	19.294	324,143
2024-05-16	22.920	23.130	22.880	22.970	19.345	180,840
2024-05-15	22.990	23.160	22.880	22.900	19.286	265,888
2024-05-14	22.990	22.990	22.670	22.770	19.176	214,506
2024-05-13	22.920	22.930	22.680	22.890	19.277	157,913
2024-05-10	22.780	22.920	22.720	22.810	19.210	155,416
2024-05-09	23.000	23.000	22.670	22.770	19.176	143,382
2024-05-08	22.510	22.780	22.400	22.780	19.185	283,012
2024-05-07	22.990	23.030	22.540	22.540	18.983	171,469
2024-05-06	22.820	23.030	22.730	22.930	19.311	210,129
2024-05-03	22.950	23.000	22.650	22.750	19.159	177,628
2024-05-02	22.500	22.740	22.330	22.530	18.974	261,101
2024-05-01	22.250	22.480	22.180	22.270	18.755	166,885
2024-04-30	22.230	22.440	22.200	22.280	18.764	274,249
2024-04-29	22.320	22.640	22.190	22.280	18.764	187,856
2024-04-26	22.400	22.590	22.360	22.440	18.769	133,736
2024-04-25	22.330	22.510	22.190	22.400	18.735	230,689
2024-04-24	22.610	22.710	22.470	22.470	18.794	180,312
2024-04-23	22.770	23.020	22.650	22.680	18.969	260,006
2024-04-22	22.330	22.810	22.320	22.790	19.061	254,285
2024-04-19	22.000	22.330	22.000	22.320	18.668	167,896
2024-04-18	22.070	22.210	21.840	22.080	18.468	237,527
2024-04-17	22.210	22.320	21.980	22.000	18.401	262,487
2024-04-16	22.180	22.240	22.020	22.160	18.535	151,335
2024-04-15	22.640	22.700	22.160	22.180	18.551	211,527
2024-04-12	22.750	22.810	22.470	22.530	18.844	228,598
2024-04-11	23.000	23.000	22.610	22.820	19.087	255,652
2024-04-10	23.100	23.130	22.680	22.780	19.053	254,549
2024-04-09	23.240	23.480	23.140	23.460	19.622	206,403
2024-04-08	23.090	23.210	22.830	23.180	19.388	247,026
2024-04-05	22.780	23.120	22.680	23.090	19.312	209,672
2024-04-04	22.970	22.970	22.580	22.670	18.961	163,082
2024-04-03	22.870	22.940	22.510	22.520	18.836	303,185
2024-04-02	22.950	22.950	22.750	22.890	19.145	285,544
2024-04-01	23.220	23.230	22.910	23.000	19.237	175,222
2024-03-28	23.130	23.280	23.050	23.230	19.429	352,404
2024-03-27	22.800	23.210	22.800	23.120	19.337	261,564
2024-03-26	23.000	23.100	22.890	22.920	19.041	265,587
2024-03-25	23.000	23.170	22.920	22.960	19.075	180,710
2024-03-22	23.330	23.330	23.010	23.010	19.116	229,047
2024-03-21	23.100	23.350	23.050	23.300	19.357	260,779
2024-03-20	22.830	23.060	22.820	23.030	19.133	185,859
2024-03-19	22.740	22.910	22.610	22.850	18.983	269,399
2024-03-18	22.570	22.870	22.550	22.720	18.875	369,222
2024-03-15	22.650	22.770	22.490	22.550	18.734	625,882
2024-03-14	22.990	23.000	22.540	22.630	18.800	303,451
2024-03-13	23.100	23.190	22.890	22.960	19.075	257,065
2024-03-12	23.230	23.260	23.020	23.060	19.158	231,519
2024-03-11	23.250	23.310	23.130	23.220	19.291	134,439
2024-03-08	23.460	23.470	23.240	23.300	19.357	154,492
2024-03-07	23.150	23.400	23.070	23.340	19.390	376,139
2024-03-06	23.190	23.210	23.040	23.050	19.149	227,661
2024-03-05	23.250	23.430	23.020	23.120	19.208	306,249
2024-03-04	23.550	23.615	23.240	23.320	19.374	265,503

← NewerPage 11 of 21 · 1,258 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.