SmartCentres Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	23.210	23.580	23.060	23.540	19.556	182,633
2024-02-29	23.430	23.560	23.120	23.210	19.282	405,124
2024-02-28	23.690	23.690	23.320	23.320	19.374	323,175
2024-02-27	23.760	23.910	23.580	23.720	19.578	347,422
2024-02-26	24.000	24.150	23.690	23.700	19.562	359,933
2024-02-23	24.030	24.190	23.880	24.080	19.875	123,344
2024-02-22	24.180	24.180	23.790	24.040	19.842	310,751
2024-02-21	23.910	24.160	23.910	24.090	19.883	255,224
2024-02-20	23.950	24.080	23.820	23.980	19.793	195,516
2024-02-16	24.000	24.220	23.900	24.040	19.842	232,989
2024-02-15	24.010	24.440	24.010	24.210	19.982	379,895
2024-02-14	23.740	24.170	23.740	24.150	19.933	273,733
2024-02-13	24.030	24.030	23.520	23.670	19.537	287,865
2024-02-12	24.210	24.490	24.210	24.280	20.040	172,828
2024-02-09	24.160	24.450	24.160	24.450	20.181	133,318
2024-02-08	24.280	24.400	24.110	24.270	20.032	168,186
2024-02-07	24.300	24.470	24.280	24.330	20.082	343,749
2024-02-06	24.120	24.435	23.990	24.360	20.106	288,768
2024-02-05	24.590	24.590	24.070	24.120	19.908	221,429
2024-02-02	24.720	24.750	24.400	24.680	20.370	438,415
2024-02-01	24.800	24.940	24.530	24.890	20.544	422,411
2024-01-31	24.800	24.920	24.530	24.660	20.354	1,121,327
2024-01-30	24.570	24.890	24.550	24.780	20.453	276,997
2024-01-29	24.720	24.870	24.500	24.840	20.375	239,187
2024-01-26	24.560	24.710	24.320	24.660	20.228	256,955
2024-01-25	24.970	25.000	24.400	24.520	20.113	719,222
2024-01-24	25.100	25.280	24.850	24.950	20.466	214,502
2024-01-23	25.010	25.200	24.770	25.110	20.597	287,119
2024-01-22	24.650	25.030	24.490	24.970	20.482	251,980
2024-01-19	24.750	24.930	24.370	24.580	20.162	358,306
2024-01-18	24.980	25.050	24.610	24.800	20.343	203,849
2024-01-17	25.300	25.300	24.650	24.860	20.392	377,226
2024-01-16	25.450	25.490	25.200	25.440	20.868	205,984
2024-01-15	25.430	25.520	25.350	25.520	20.933	103,410
2024-01-12	25.600	25.750	25.380	25.430	20.859	215,956
2024-01-11	25.300	25.630	24.920	25.610	21.007	759,808
2024-01-10	25.380	25.460	25.250	25.310	20.761	350,940
2024-01-09	25.550	25.560	25.220	25.260	20.720	268,661
2024-01-08	25.460	25.800	25.400	25.600	20.999	184,616
2024-01-05	25.210	25.500	25.150	25.490	20.909	207,928
2024-01-04	24.830	25.275	24.770	25.220	20.687	338,045
2024-01-03	24.890	25.000	24.680	24.850	20.384	256,546
2024-01-02	24.800	25.020	24.690	24.890	20.416	164,440
2023-12-29	24.690	24.940	24.540	24.890	20.416	289,692
2023-12-28	24.590	24.750	24.550	24.630	20.203	116,417
2023-12-27	24.500	24.750	24.420	24.730	20.159	192,742
2023-12-22	24.440	24.630	24.440	24.530	19.996	144,448
2023-12-21	24.180	24.450	24.160	24.280	19.792	217,072
2023-12-20	24.590	24.600	24.070	24.080	19.629	349,493
2023-12-19	24.370	24.650	24.370	24.500	19.971	215,852
2023-12-18	24.560	24.650	24.320	24.430	19.914	230,362
2023-12-15	25.010	25.010	24.520	24.570	20.028	528,028
2023-12-14	24.990	25.400	24.820	24.960	20.346	449,252
2023-12-13	23.540	24.830	23.450	24.820	20.232	405,801
2023-12-12	23.530	23.750	23.370	23.460	19.124	217,769
2023-12-11	23.800	23.800	23.440	23.530	19.181	263,773
2023-12-08	23.760	23.920	23.570	23.770	19.376	218,974
2023-12-07	24.160	24.330	23.860	23.870	19.458	264,054
2023-12-06	24.110	24.360	24.110	24.150	19.686	221,122
2023-12-05	23.860	24.200	23.800	23.990	19.556	287,649

← NewerPage 12 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.