SmartCentres Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	26.200	26.320	26.020	26.130	20.109	306,017
2023-03-17	26.470	26.470	26.030	26.150	20.125	536,856
2023-03-16	26.250	26.530	25.900	26.430	20.340	356,345
2023-03-15	26.400	26.670	26.160	26.380	20.302	337,682
2023-03-14	26.970	26.970	26.540	26.670	20.525	253,492
2023-03-13	26.310	26.810	26.090	26.620	20.487	327,911
2023-03-10	26.980	27.130	26.350	26.440	20.348	312,470
2023-03-09	27.240	27.290	26.910	26.930	20.725	214,960
2023-03-08	27.310	27.610	27.170	27.280	20.994	174,600
2023-03-07	27.730	27.730	27.130	27.310	21.018	287,162
2023-03-06	27.840	27.900	27.650	27.740	21.348	151,274
2023-03-03	27.730	27.850	27.640	27.640	21.271	170,392
2023-03-02	27.400	27.710	27.390	27.560	21.210	146,517
2023-03-01	27.680	27.820	27.440	27.550	21.202	241,803
2023-02-28	27.650	27.890	27.510	27.680	21.302	392,856
2023-02-27	27.500	27.880	27.500	27.670	21.295	194,340
2023-02-24	27.500	27.730	27.420	27.700	21.199	190,068
2023-02-23	27.550	27.650	27.410	27.540	21.077	142,170
2023-02-22	27.180	27.610	27.170	27.460	21.015	250,571
2023-02-21	27.750	27.810	27.190	27.240	20.847	410,522
2023-02-17	27.320	27.810	27.320	27.750	21.237	515,052
2023-02-16	27.300	27.720	27.210	27.500	21.046	274,622
2023-02-15	27.340	27.660	27.300	27.490	21.038	381,594
2023-02-14	27.460	27.620	27.300	27.580	21.107	370,755
2023-02-13	27.490	27.650	27.400	27.500	21.046	332,552
2023-02-10	27.450	27.915	27.350	27.400	20.970	505,583
2023-02-09	27.960	27.960	27.320	27.440	21.000	287,356
2023-02-08	27.670	27.670	27.170	27.270	20.870	318,710
2023-02-07	27.550	27.990	27.010	27.320	20.908	787,818
2023-02-06	27.800	27.850	27.310	27.680	21.184	281,799
2023-02-03	28.100	28.265	27.900	28.050	21.467	362,058
2023-02-02	28.430	28.600	28.250	28.280	21.643	400,155
2023-02-01	28.220	28.380	28.010	28.280	21.643	602,769
2023-01-31	28.150	28.270	28.010	28.200	21.582	1,560,698
2023-01-30	27.960	28.275	27.960	28.170	21.559	209,310
2023-01-27	28.410	28.680	28.200	28.260	21.510	323,866
2023-01-26	28.650	28.730	28.410	28.440	21.647	220,122
2023-01-25	28.400	28.600	28.130	28.470	21.670	337,760
2023-01-24	28.740	28.850	28.370	28.580	21.753	223,322
2023-01-23	28.390	28.740	28.200	28.670	21.822	208,577
2023-01-20	27.960	28.430	27.800	28.300	21.540	175,873
2023-01-19	28.150	28.420	27.870	27.900	21.236	247,812
2023-01-18	28.750	28.750	28.410	28.440	21.647	217,965
2023-01-17	28.500	28.700	28.410	28.700	21.845	206,498
2023-01-16	28.390	28.590	28.260	28.510	21.700	77,283
2023-01-13	28.470	28.490	28.140	28.370	21.594	228,123
2023-01-12	28.200	28.560	28.130	28.490	21.685	187,219
2023-01-11	27.500	28.130	27.500	28.120	21.403	172,289
2023-01-10	27.380	27.460	27.260	27.440	20.886	193,876
2023-01-09	27.390	27.500	27.170	27.320	20.794	257,466
2023-01-06	27.310	27.450	27.140	27.440	20.886	158,660
2023-01-05	27.420	27.470	27.000	27.200	20.703	216,345
2023-01-04	27.250	27.620	27.180	27.450	20.893	212,874
2023-01-03	26.900	27.140	26.720	27.040	20.581	242,403
2022-12-30	26.700	26.870	26.580	26.780	20.383	94,105
2022-12-29	26.260	26.840	26.260	26.730	20.345	186,015
2022-12-28	26.990	27.070	26.280	26.390	19.969	291,700
2022-12-23	26.550	26.850	26.460	26.820	20.295	108,522
2022-12-22	26.910	26.920	26.340	26.610	20.136	183,849
2022-12-21	26.740	27.180	26.730	27.020	20.446	275,814

← NewerPage 16 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.