SmartCentres Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	26.430	26.700	26.400	26.540	20.083	152,266
2022-12-19	27.000	27.110	26.520	26.630	20.151	563,512
2022-12-16	27.000	27.120	26.850	26.990	20.423	394,170
2022-12-15	27.200	27.410	27.030	27.210	20.590	163,802
2022-12-14	27.330	27.660	27.330	27.360	20.703	140,150
2022-12-13	27.270	27.740	27.140	27.420	20.749	204,212
2022-12-12	27.130	27.200	26.860	27.180	20.567	195,840
2022-12-09	27.100	27.370	27.060	27.110	20.514	213,987
2022-12-08	27.340	27.530	27.040	27.090	20.499	196,710
2022-12-07	27.100	27.480	26.990	27.290	20.650	220,670
2022-12-06	27.120	27.430	27.080	27.120	20.522	147,597
2022-12-05	27.410	27.470	27.060	27.080	20.491	229,111
2022-12-02	27.410	27.530	27.240	27.260	20.628	193,025
2022-12-01	27.410	27.810	27.410	27.550	20.847	159,128
2022-11-30	27.630	27.840	27.370	27.500	20.809	308,959
2022-11-29	27.140	27.670	27.060	27.610	20.892	256,455
2022-11-28	27.570	27.660	27.220	27.260	20.511	188,491
2022-11-25	27.450	27.900	27.450	27.800	20.917	295,170
2022-11-24	27.440	27.730	27.360	27.450	20.654	132,707
2022-11-23	27.460	27.580	27.290	27.340	20.571	158,781
2022-11-22	27.190	27.530	27.010	27.480	20.677	249,737
2022-11-21	26.840	27.170	26.800	27.160	20.436	181,183
2022-11-18	26.980	27.030	26.730	26.910	20.248	161,067
2022-11-17	26.730	26.860	26.620	26.860	20.210	168,500
2022-11-16	27.350	27.440	26.570	26.870	20.218	527,314
2022-11-15	28.280	28.280	27.420	27.520	20.707	346,630
2022-11-14	28.500	28.500	27.720	27.790	20.910	262,347
2022-11-11	28.790	28.790	28.360	28.580	21.504	149,115
2022-11-10	27.860	28.650	27.860	28.510	21.452	319,704
2022-11-09	27.560	27.820	27.390	27.470	20.669	225,544
2022-11-08	27.660	27.770	27.420	27.620	20.782	254,662
2022-11-07	27.240	27.770	27.240	27.570	20.744	278,009
2022-11-04	26.830	27.200	26.550	27.110	20.398	291,412
2022-11-03	26.500	26.540	26.220	26.370	19.841	218,069
2022-11-02	26.880	26.880	26.540	26.630	20.037	240,525
2022-11-01	26.650	27.250	26.650	26.850	20.203	266,349
2022-10-31	27.100	27.100	26.605	26.700	20.090	314,892
2022-10-28	27.200	27.280	26.950	27.180	20.451	158,920
2022-10-27	27.240	27.450	27.130	27.290	20.418	211,670
2022-10-26	26.790	27.190	26.760	27.140	20.306	289,055
2022-10-25	26.210	26.810	26.210	26.780	20.036	329,643
2022-10-24	26.290	26.370	26.090	26.370	19.729	176,904
2022-10-21	26.090	26.300	25.920	26.280	19.662	223,521
2022-10-20	26.110	26.430	26.020	26.120	19.542	369,627
2022-10-19	26.210	26.300	25.790	26.010	19.460	224,726
2022-10-18	26.700	26.880	26.250	26.410	19.759	220,765
2022-10-17	26.280	26.800	26.040	26.520	19.842	568,375
2022-10-14	26.260	26.440	25.890	25.930	19.400	390,074
2022-10-13	25.120	26.380	25.080	26.140	19.557	608,072
2022-10-12	25.270	25.610	25.030	25.450	19.041	439,869
2022-10-11	25.600	25.610	25.180	25.260	18.899	646,926
2022-10-07	25.600	25.920	25.590	25.710	19.236	212,937
2022-10-06	26.100	26.460	25.650	25.720	19.243	351,376
2022-10-05	26.650	26.670	26.000	26.260	19.647	490,796
2022-10-04	26.750	26.950	26.560	26.730	19.999	465,950
2022-10-03	26.330	26.720	26.130	26.440	19.782	397,857
2022-09-30	25.220	26.050	25.160	25.950	19.415	566,902
2022-09-29	25.390	25.400	24.990	25.140	18.809	396,849
2022-09-28	25.120	25.730	24.940	25.600	19.153	265,161
2022-09-27	25.490	25.490	25.010	25.180	18.724	296,939

← NewerPage 17 of 21 · 1,259 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.