SmartCentres Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	23.510	24.030	23.480	23.800	19.401	269,580
2023-12-01	23.040	23.750	23.040	23.710	19.327	357,215
2023-11-30	22.750	23.110	22.700	23.090	18.822	853,035
2023-11-29	22.840	22.920	22.640	22.770	18.561	268,005
2023-11-28	22.810	22.930	22.700	22.870	18.517	167,319
2023-11-27	22.900	22.990	22.730	22.930	18.566	300,213
2023-11-24	22.950	23.060	22.900	22.920	18.558	96,370
2023-11-23	23.000	23.150	22.910	22.960	18.590	95,293
2023-11-22	22.630	23.070	22.600	23.010	18.630	214,916
2023-11-21	23.010	23.030	22.680	22.700	18.379	304,770
2023-11-20	23.090	23.100	22.830	23.080	18.687	198,189
2023-11-17	23.320	23.410	23.010	23.090	18.695	224,120
2023-11-16	23.400	23.500	23.280	23.320	18.881	150,155
2023-11-15	23.640	23.770	23.400	23.430	18.971	217,649
2023-11-14	22.970	23.660	22.950	23.600	19.108	392,973
2023-11-13	22.940	22.940	22.490	22.630	18.323	200,672
2023-11-10	23.050	23.080	22.720	22.920	18.558	252,265
2023-11-09	23.560	23.560	22.910	22.980	18.606	247,302
2023-11-08	22.780	23.150	22.780	23.080	18.687	190,304
2023-11-07	23.020	23.120	22.800	22.800	18.460	171,232
2023-11-06	23.700	23.710	23.070	23.210	18.792	306,768
2023-11-03	23.330	23.880	23.270	23.640	19.141	351,878
2023-11-02	22.390	23.020	22.380	22.990	18.614	281,809
2023-11-01	21.530	22.170	21.500	22.140	17.926	243,237
2023-10-31	21.470	21.600	21.230	21.490	17.400	329,468
2023-10-30	20.670	21.420	20.670	21.350	17.286	270,997
2023-10-27	21.460	21.660	20.990	21.280	17.105	361,791
2023-10-26	21.480	21.880	21.330	21.390	17.193	302,929
2023-10-25	21.870	21.870	21.490	21.490	17.274	267,137
2023-10-24	22.100	22.120	21.915	21.980	17.668	206,031
2023-10-23	21.820	22.160	21.810	22.060	17.732	205,754
2023-10-20	22.660	22.780	22.020	22.030	17.708	275,558
2023-10-19	22.870	22.980	22.550	22.560	18.134	159,237
2023-10-18	23.180	23.180	22.810	22.880	18.391	176,948
2023-10-17	22.850	23.230	22.850	23.190	18.640	153,763
2023-10-16	23.040	23.210	22.840	23.080	18.552	167,354
2023-10-13	22.950	23.010	22.740	22.860	18.375	123,239
2023-10-12	23.130	23.170	22.880	22.970	18.463	238,274
2023-10-11	22.890	23.150	22.750	23.130	18.592	217,311
2023-10-10	22.870	22.870	22.630	22.750	18.287	164,010
2023-10-06	22.220	22.550	21.900	22.520	18.102	166,441
2023-10-05	22.150	22.450	22.060	22.350	17.965	171,953
2023-10-04	21.700	22.170	21.700	22.130	17.788	319,843
2023-10-03	22.000	22.240	21.520	21.650	17.402	403,880
2023-10-02	22.700	22.720	22.040	22.200	17.845	454,137
2023-09-29	22.950	23.090	22.760	22.760	18.295	379,080
2023-09-28	22.500	22.790	22.430	22.740	18.279	227,619
2023-09-27	22.990	23.130	22.500	22.550	18.002	563,411
2023-09-26	23.270	23.420	22.730	22.850	18.242	351,978
2023-09-25	23.750	23.770	23.345	23.370	18.657	249,396
2023-09-22	23.760	23.830	23.700	23.780	18.984	247,008
2023-09-21	24.000	24.210	23.710	23.780	18.984	257,282
2023-09-20	24.130	24.340	24.130	24.190	19.311	128,908
2023-09-19	24.300	24.360	24.050	24.090	19.232	174,687
2023-09-18	24.300	24.520	24.280	24.370	19.455	123,775
2023-09-15	24.740	24.980	24.310	24.370	19.455	880,734
2023-09-14	24.250	24.900	24.240	24.840	19.830	364,932
2023-09-13	23.990	24.350	23.860	24.170	19.295	301,606
2023-09-12	23.930	24.000	23.750	23.960	19.128	150,180
2023-09-11	23.900	24.090	23.880	23.930	19.104	120,241

← NewerPage 13 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.