SmartCentres Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	23.900	24.090	23.880	23.930	19.104	120,241
2023-09-08	24.200	24.280	23.900	23.900	19.080	181,941
2023-09-07	24.060	24.310	24.050	24.200	19.319	102,445
2023-09-06	24.250	24.300	24.100	24.200	19.319	197,246
2023-09-05	24.140	24.420	24.140	24.240	19.351	174,634
2023-09-01	24.060	24.320	24.060	24.230	19.343	106,995
2023-08-31	24.480	24.480	24.010	24.050	19.200	426,229
2023-08-30	24.670	24.670	24.420	24.510	19.567	95,387
2023-08-29	24.550	24.710	24.400	24.680	19.580	152,671
2023-08-28	24.470	24.580	24.390	24.510	19.445	123,037
2023-08-25	24.100	24.370	24.100	24.340	19.310	128,410
2023-08-24	24.250	24.460	24.020	24.140	19.151	78,922
2023-08-23	24.020	24.330	23.930	24.320	19.294	159,109
2023-08-22	24.140	24.140	23.920	23.920	18.977	133,337
2023-08-21	24.340	24.340	23.940	24.080	19.104	289,956
2023-08-18	24.340	24.490	24.250	24.390	19.350	144,793
2023-08-17	24.630	24.760	24.430	24.440	19.389	235,361
2023-08-16	24.710	24.990	24.620	24.680	19.580	236,087
2023-08-15	24.760	24.850	24.700	24.700	19.595	201,369
2023-08-14	24.850	25.020	24.690	24.820	19.691	203,711
2023-08-11	25.100	25.120	24.860	24.890	19.746	190,358
2023-08-10	25.050	25.150	24.990	25.070	19.889	215,738
2023-08-09	24.930	24.990	24.740	24.950	19.794	176,042
2023-08-08	24.950	24.990	24.730	24.830	19.699	160,083
2023-08-04	24.770	25.050	24.750	24.950	19.794	136,297
2023-08-03	24.710	24.850	24.620	24.740	19.627	299,128
2023-08-02	24.900	24.980	24.710	24.820	19.691	284,048
2023-08-01	24.900	25.350	24.900	25.020	19.849	238,323
2023-07-31	24.850	25.070	24.850	24.910	19.762	277,986
2023-07-28	24.970	25.040	24.800	24.870	19.730	228,096
2023-07-27	25.230	25.290	24.900	24.960	19.680	164,106
2023-07-26	25.300	25.360	25.090	25.220	19.885	116,515
2023-07-25	25.240	25.370	25.150	25.280	19.932	199,741
2023-07-24	25.180	25.320	25.090	25.230	19.892	141,886
2023-07-21	24.990	25.230	24.900	25.140	19.821	190,256
2023-07-20	25.030	25.030	24.810	24.960	19.680	148,870
2023-07-19	24.750	25.030	24.690	25.000	19.711	199,048
2023-07-18	24.800	24.860	24.400	24.560	19.364	200,319
2023-07-17	24.650	24.760	24.460	24.680	19.459	283,156
2023-07-14	24.560	24.630	24.350	24.580	19.380	292,411
2023-07-13	24.420	24.500	24.190	24.470	19.293	216,583
2023-07-12	24.000	24.400	23.980	24.370	19.214	178,260
2023-07-11	23.940	24.010	23.855	23.980	18.907	153,432
2023-07-10	23.850	23.905	23.640	23.860	18.812	331,304
2023-07-07	23.770	24.110	23.770	23.870	18.820	262,632
2023-07-06	24.300	24.310	23.730	23.880	18.828	223,154
2023-07-05	24.490	24.620	24.300	24.300	19.159	257,502
2023-07-04	24.300	24.590	24.290	24.460	19.285	101,260
2023-06-30	24.100	24.290	24.060	24.290	19.151	210,043
2023-06-29	23.830	24.020	23.720	24.010	18.931	183,320
2023-06-28	23.880	24.110	23.770	24.070	18.856	328,362
2023-06-27	23.610	24.050	23.610	23.870	18.700	225,562
2023-06-26	23.340	23.630	23.240	23.620	18.504	239,472
2023-06-23	23.580	23.580	23.295	23.340	18.285	371,688
2023-06-22	24.040	24.070	23.670	23.680	18.551	333,920
2023-06-21	24.520	24.660	24.100	24.130	18.903	361,448
2023-06-20	24.630	24.730	24.430	24.660	19.319	264,427
2023-06-19	24.850	24.850	24.490	24.660	19.319	242,433
2023-06-16	25.090	25.150	24.780	24.800	19.428	484,894
2023-06-15	25.100	25.110	24.900	25.050	19.624	179,196

← NewerPage 14 of 21 · 1,256 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.