Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SRU-UN.TO stock page

SmartCentres Real Estate Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-1425.12025.22025.00025.12019.679138,981
2023-06-1325.20025.35025.00025.09019.655251,153
2023-06-1225.17025.18025.05025.08019.648118,996
2023-06-0925.32025.41025.18025.20019.74293,069
2023-06-0825.59025.59025.14025.37019.875337,232
2023-06-0725.47025.60025.45025.49019.969170,883
2023-06-0625.55025.56025.44025.52019.992143,427
2023-06-0525.20025.64025.20025.50019.977107,287
2023-06-0225.19025.60025.19025.56020.024191,354
2023-06-0125.30025.32025.08025.11019.671171,373
2023-05-3125.45025.49025.29025.34019.851203,628
2023-05-3025.78025.79025.41025.49019.969154,230
2023-05-2925.59025.80025.59025.77020.06864,296
2023-05-2625.45025.63525.42025.55019.896131,242
2023-05-2525.57025.69025.44025.48019.842173,935
2023-05-2425.61025.72025.49525.59019.927276,132
2023-05-2325.54025.81525.52025.67019.990119,125
2023-05-1925.63025.73025.43025.66019.982164,436
2023-05-1825.89025.89025.53525.60019.935257,169
2023-05-1725.87025.90025.48025.87020.145162,765
2023-05-1626.08026.12025.69025.72020.029262,316
2023-05-1525.94026.22025.89026.20020.402255,830
2023-05-1225.86026.02025.72026.00020.247160,746
2023-05-1126.14026.14025.44025.89020.161275,819
2023-05-1025.74025.82025.50025.68019.997163,843
2023-05-0925.61025.96025.34025.67019.990273,337
2023-05-0825.73025.94025.60025.74020.044219,263
2023-05-0525.50025.88025.50025.70020.013384,990
2023-05-0425.55025.69025.41025.44019.811182,577
2023-05-0325.75025.89025.58025.65019.974174,110
2023-05-0226.04026.10025.70025.74020.044238,622
2023-05-0126.11026.30026.04026.10020.325169,463
2023-04-2826.12026.42026.12026.18020.387331,811
2023-04-2726.17026.30026.00026.23020.426206,538
2023-04-2626.55026.66026.15026.18020.267509,508
2023-04-2526.51026.62026.42026.52020.530155,088
2023-04-2426.50026.60026.43026.51020.522155,559
2023-04-2126.44026.55026.20526.52020.530277,703
2023-04-2026.19026.45026.19026.37020.414155,849
2023-04-1926.50026.51026.24026.33020.383284,564
2023-04-1826.95027.03026.48026.59020.584263,492
2023-04-1726.52026.90026.44026.85020.786212,776
2023-04-1426.83026.90026.59026.63020.615166,544
2023-04-1326.94026.94026.61026.82020.762220,620
2023-04-1226.68026.93026.61026.75020.708261,814
2023-04-1126.40026.54526.33026.54020.546231,211
2023-04-1026.16026.41026.01026.38020.422196,419
2023-04-0626.42026.43026.13026.29020.352490,016
2023-04-0526.20026.39026.18026.36020.406276,284
2023-04-0426.60026.60026.21026.42020.453150,261
2023-04-0326.61026.68026.37026.55020.553184,964
2023-03-3126.50026.64026.33026.57020.569407,755
2023-03-3026.36026.51026.20026.40020.437191,167
2023-03-2926.28026.39026.17026.23020.186354,614
2023-03-2826.10026.25026.00026.06020.056189,571
2023-03-2726.12026.30026.02526.23020.186358,983
2023-03-2425.40025.88025.40025.83019.879205,060
2023-03-2325.59025.79025.41025.53019.648243,701
2023-03-2226.00026.01025.58025.61019.709358,813
2023-03-2126.29026.47026.04026.10020.086231,046
← NewerPage 15 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.1540 CAD
2026-08-310.1540 CAD
2026-07-310.1540 CAD
2026-06-300.1540 CAD
2026-05-290.1540 CAD
2026-04-300.1540 CAD
2026-03-310.1540 CAD
2026-02-270.1540 CAD
2026-01-300.1540 CAD
2025-12-310.1540 CAD
2025-11-280.1540 CAD
2025-10-310.1540 CAD
2025-09-290.1540 CAD
2025-08-290.1540 CAD
2025-07-310.1540 CAD
2025-06-300.1540 CAD
2025-05-300.1540 CAD
2025-04-300.1540 CAD
2025-03-310.1540 CAD
2025-02-280.1540 CAD
2025-01-310.1540 CAD
2024-12-310.1540 CAD
2024-11-290.1540 CAD
2024-10-310.1540 CAD
2024-09-270.1540 CAD
2024-08-300.1540 CAD
2024-07-310.1540 CAD
2024-06-280.1540 CAD
2024-05-310.1540 CAD
2024-04-290.1540 CAD
2024-03-270.1540 CAD
2024-02-280.1540 CAD
2024-01-300.1540 CAD
2023-12-280.1540 CAD
2023-11-290.1540 CAD
2023-10-300.1540 CAD
2023-09-280.1540 CAD
2023-08-300.1540 CAD
2023-07-280.1540 CAD
2023-06-290.1540 CAD

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