SmartCentres Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	27.540	27.870	27.230	27.420	20.171	262,546
2022-06-28	27.790	28.090	27.670	27.690	20.257	515,084
2022-06-27	27.450	27.810	27.345	27.550	20.154	566,605
2022-06-24	27.090	27.530	27.050	27.360	20.015	330,115
2022-06-23	27.280	27.470	26.830	27.000	19.752	421,979
2022-06-22	27.180	27.390	26.980	27.040	19.781	540,907
2022-06-21	27.010	27.540	27.010	27.330	19.993	465,859
2022-06-20	26.650	27.270	26.650	27.060	19.796	296,858
2022-06-17	26.380	26.940	26.320	26.560	19.430	618,373
2022-06-16	27.030	27.180	26.340	26.400	19.313	672,390
2022-06-15	27.260	27.940	27.260	27.650	20.228	499,788
2022-06-14	27.400	27.510	27.100	27.170	19.876	523,792
2022-06-13	28.120	28.170	27.360	27.470	20.096	598,562
2022-06-10	28.530	28.670	28.200	28.510	20.857	646,801
2022-06-09	28.920	29.000	28.650	28.670	20.974	320,986
2022-06-08	28.950	29.060	28.730	28.840	21.098	379,606
2022-06-07	29.000	29.040	28.760	28.980	21.200	229,061
2022-06-06	29.540	29.540	29.050	29.100	21.288	225,361
2022-06-03	29.450	29.660	29.240	29.390	21.500	350,846
2022-06-02	29.240	29.580	29.240	29.460	21.552	321,501
2022-06-01	29.610	29.610	29.125	29.300	21.435	180,834
2022-05-31	29.370	29.440	29.070	29.420	21.522	337,589
2022-05-30	29.480	29.510	29.250	29.260	21.405	119,279
2022-05-27	29.020	29.520	29.000	29.400	21.395	361,613
2022-05-26	29.100	29.130	28.920	28.920	21.046	178,416
2022-05-25	29.080	29.080	28.740	28.950	21.068	276,262
2022-05-24	29.220	29.220	28.555	28.870	21.009	188,878
2022-05-20	29.280	29.280	28.650	28.890	21.024	233,814
2022-05-19	29.170	29.360	28.970	29.050	21.140	373,863
2022-05-18	29.500	29.700	29.140	29.260	21.293	234,716
2022-05-17	29.990	29.990	29.210	29.620	21.555	261,212
2022-05-16	29.020	29.440	29.020	29.310	21.330	282,583
2022-05-13	28.640	29.360	28.380	29.180	21.235	372,176
2022-05-12	28.510	28.920	28.150	28.490	20.733	423,829
2022-05-11	28.180	28.840	28.050	28.300	20.595	338,659
2022-05-10	28.850	29.050	28.050	28.110	20.456	560,891
2022-05-09	29.300	29.340	28.630	28.660	20.857	602,039
2022-05-06	29.990	30.000	29.440	29.530	21.490	328,526
2022-05-05	30.370	30.450	29.820	30.000	21.832	422,433
2022-05-04	30.060	30.480	29.780	30.400	22.123	289,211
2022-05-03	30.190	30.450	29.920	29.980	21.817	628,278
2022-05-02	31.160	31.290	29.980	29.980	21.817	448,403
2022-04-29	31.950	32.070	31.290	31.290	22.770	526,121
2022-04-28	31.770	32.180	31.650	32.020	23.302	230,589
2022-04-27	31.600	31.870	31.550	31.660	22.928	263,970
2022-04-26	32.020	32.260	31.550	31.550	22.848	342,498
2022-04-25	31.960	32.270	31.680	32.050	23.210	266,880
2022-04-22	32.560	32.560	32.250	32.350	23.427	204,549
2022-04-21	33.000	33.000	32.500	32.560	23.579	185,571
2022-04-20	32.990	33.050	32.830	32.860	23.797	240,775
2022-04-19	32.530	32.960	32.450	32.940	23.855	150,767
2022-04-18	32.150	32.640	32.150	32.400	23.464	106,154
2022-04-14	32.470	32.650	32.380	32.380	23.449	111,638
2022-04-13	32.310	32.620	32.200	32.390	23.456	205,921
2022-04-12	32.320	32.540	32.000	32.130	23.268	381,774
2022-04-11	32.550	32.710	32.320	32.400	23.464	309,772
2022-04-08	32.310	32.730	32.290	32.620	23.623	233,986
2022-04-07	32.160	32.290	31.790	32.200	23.319	455,626
2022-04-06	32.450	32.460	32.130	32.280	23.377	277,104
2022-04-05	32.700	32.870	32.580	32.650	23.645	182,705

← NewerPage 19 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.