SmartCentres Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	25.930	25.970	25.160	25.290	18.806	534,190
2022-09-23	26.500	26.580	25.840	26.050	19.371	430,629
2022-09-22	27.260	27.260	26.550	26.590	19.772	312,104
2022-09-21	27.110	27.480	27.060	27.100	20.152	195,489
2022-09-20	27.860	27.860	26.910	27.150	20.189	478,502
2022-09-19	27.850	28.070	27.850	28.000	20.821	243,540
2022-09-16	27.940	28.120	27.790	27.980	20.806	488,474
2022-09-15	27.800	28.270	27.800	28.030	20.843	216,109
2022-09-14	28.450	28.460	27.820	27.850	20.709	203,677
2022-09-13	28.600	28.600	28.320	28.440	21.148	367,923
2022-09-12	28.440	28.850	28.440	28.830	21.438	245,035
2022-09-09	28.000	28.340	27.940	28.280	21.029	186,095
2022-09-08	27.910	28.070	27.780	27.830	20.694	257,444
2022-09-07	27.700	28.040	27.650	28.000	20.821	173,604
2022-09-06	27.830	28.020	27.570	27.740	20.628	149,893
2022-09-02	27.860	28.010	27.630	27.790	20.665	163,599
2022-09-01	27.950	28.040	27.510	27.660	20.568	224,797
2022-08-31	28.390	28.420	27.920	27.970	20.799	449,880
2022-08-30	28.790	28.980	28.450	28.470	21.170	223,852
2022-08-29	28.650	28.960	28.500	28.840	21.331	220,077
2022-08-26	28.870	28.960	28.600	28.660	21.198	203,830
2022-08-25	28.740	28.910	28.580	28.830	21.324	182,102
2022-08-24	28.700	29.130	28.560	28.640	21.183	215,594
2022-08-23	29.010	29.140	28.640	28.660	21.198	192,181
2022-08-22	29.290	29.290	28.960	29.010	21.457	183,146
2022-08-19	29.350	29.470	29.230	29.410	21.753	238,154
2022-08-18	29.360	29.700	29.350	29.400	21.745	202,638
2022-08-17	29.750	29.750	29.220	29.360	21.716	303,270
2022-08-16	30.190	30.190	29.650	29.750	22.004	256,517
2022-08-15	30.160	30.180	29.810	30.090	22.256	235,089
2022-08-12	30.160	30.230	29.960	30.220	22.352	252,630
2022-08-11	30.090	30.200	29.860	30.100	22.263	206,912
2022-08-10	29.590	30.020	29.590	29.810	22.048	256,539
2022-08-09	29.500	29.610	29.220	29.590	21.886	283,644
2022-08-08	29.050	29.460	29.050	29.410	21.753	179,794
2022-08-05	28.930	29.010	28.660	29.000	21.449	142,397
2022-08-04	29.170	29.270	29.000	29.080	21.509	133,325
2022-08-03	29.100	29.150	28.680	29.020	21.464	288,485
2022-08-02	29.210	29.490	28.590	28.670	21.205	204,144
2022-07-29	28.810	29.290	28.810	29.220	21.612	285,790
2022-07-28	28.460	28.890	28.370	28.890	21.368	219,061
2022-07-27	28.730	28.920	28.550	28.580	21.025	157,925
2022-07-26	28.850	28.910	28.570	28.730	21.135	152,623
2022-07-25	28.670	28.850	28.360	28.830	21.209	253,171
2022-07-22	28.300	28.470	28.245	28.400	20.892	168,113
2022-07-21	28.330	28.380	27.950	28.170	20.723	180,688
2022-07-20	28.420	28.420	28.100	28.310	20.826	171,950
2022-07-19	27.880	28.480	27.690	28.380	20.878	378,783
2022-07-18	27.540	27.850	27.360	27.660	20.348	284,829
2022-07-15	27.420	27.420	27.080	27.250	20.046	392,434
2022-07-14	27.460	27.760	27.170	27.180	19.995	403,081
2022-07-13	27.750	27.930	27.600	27.800	20.451	212,079
2022-07-12	27.700	28.120	27.700	27.980	20.583	275,686
2022-07-11	27.680	27.840	27.610	27.830	20.473	177,334
2022-07-08	27.800	28.000	27.500	27.810	20.458	197,749
2022-07-07	27.610	27.850	27.520	27.810	20.458	458,386
2022-07-06	27.540	27.910	27.300	27.570	20.282	651,739
2022-07-05	27.330	27.580	27.150	27.540	20.260	395,201
2022-07-04	27.610	27.810	27.480	27.500	20.230	223,157
2022-06-30	27.210	27.550	26.930	27.490	20.223	310,482

← NewerPage 18 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.