SmartCentres Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	30.180	30.330	30.050	30.290	29.794	123,310
2026-07-20	30.350	30.500	30.180	30.260	29.764	224,817
2026-07-17	30.440	30.540	30.120	30.330	29.833	195,363
2026-07-16	30.150	30.430	30.090	30.350	29.853	175,611
2026-07-15	30.170	30.310	29.920	30.060	29.567	173,488
2026-07-14	30.300	30.410	29.945	30.200	29.705	250,670
2026-07-13	30.070	30.420	30.050	30.350	29.853	270,944
2026-07-10	30.370	30.440	30.030	30.100	29.607	225,759
2026-07-09	30.410	30.480	30.280	30.330	29.833	171,527
2026-07-08	30.690	30.690	30.160	30.480	29.981	327,428
2026-07-07	30.560	30.800	30.510	30.580	30.079	246,917
2026-07-06	30.350	30.520	30.300	30.390	29.892	275,789
2026-07-03	30.520	30.620	30.350	30.440	29.941	140,955
2026-07-02	30.310	30.620	30.120	30.540	30.040	352,159
2026-06-30	30.550	30.650	30.310	30.310	29.813	393,850
2026-06-29	30.680	30.690	30.440	30.580	29.927	290,790
2026-06-26	30.660	30.900	30.500	30.690	30.035	322,186
2026-06-25	30.360	30.540	30.145	30.490	29.839	216,813
2026-06-24	30.110	30.360	29.940	30.340	29.693	282,057
2026-06-23	30.030	30.350	29.910	29.980	29.340	520,389
2026-06-22	30.200	30.270	29.935	30.040	29.399	314,639
2026-06-19	30.020	30.300	30.020	30.280	29.634	715,503
2026-06-18	29.870	30.170	29.870	30.070	29.428	295,201
2026-06-17	30.150	30.150	29.750	29.840	29.203	308,073
2026-06-16	30.170	30.440	30.030	30.100	29.458	326,598
2026-06-15	30.180	30.330	29.870	30.090	29.448	338,056
2026-06-12	29.740	30.260	29.740	30.210	29.565	436,948
2026-06-11	29.550	29.800	29.480	29.690	29.056	216,788
2026-06-10	29.620	29.730	29.360	29.450	28.822	227,081
2026-06-09	29.150	29.690	29.150	29.510	28.880	298,235
2026-06-08	28.940	29.160	28.900	29.120	28.499	412,038
2026-06-05	28.940	29.300	28.850	29.050	28.430	515,886
2026-06-04	29.020	29.050	28.750	28.940	28.322	230,789
2026-06-03	28.950	29.140	28.820	28.830	28.215	214,544
2026-06-02	28.710	29.110	28.710	28.940	28.322	305,215
2026-06-01	28.850	28.850	28.580	28.710	28.097	357,785
2026-05-29	29.040	29.220	28.790	28.980	28.362	322,695
2026-05-28	29.150	29.320	29.040	29.130	28.358	306,019
2026-05-27	29.150	29.300	29.030	29.210	28.436	470,932
2026-05-26	29.200	29.250	28.930	29.120	28.348	252,558
2026-05-25	29.170	29.210	29.010	29.150	28.377	168,041
2026-05-22	28.950	29.160	28.830	29.060	28.289	219,797
2026-05-21	28.520	28.960	28.500	28.870	28.105	269,373
2026-05-20	28.150	28.700	28.150	28.580	27.822	312,084
2026-05-19	28.420	28.450	28.050	28.150	27.404	318,067
2026-05-15	28.170	28.190	27.900	28.090	27.345	185,874
2026-05-14	28.120	28.340	28.060	28.130	27.384	294,192
2026-05-13	28.250	28.330	27.850	27.950	27.209	258,571
2026-05-12	28.420	28.500	28.210	28.240	27.491	233,393
2026-05-11	28.410	28.570	28.330	28.410	27.657	246,537
2026-05-08	28.550	28.690	28.350	28.460	27.705	302,557
2026-05-07	28.620	28.720	28.230	28.400	27.647	419,628
2026-05-06	28.610	28.790	28.590	28.680	27.920	253,064
2026-05-05	28.340	28.570	28.300	28.480	27.725	188,344
2026-05-04	28.350	28.550	28.150	28.340	27.589	308,838
2026-05-01	28.210	28.420	28.210	28.380	27.628	151,233
2026-04-30	28.270	28.400	28.150	28.210	27.462	366,097
2026-04-29	28.290	28.410	28.190	28.270	27.371	260,584
2026-04-28	28.280	28.460	28.250	28.340	27.438	214,364
2026-04-27	28.290	28.490	28.230	28.280	27.380	255,451

← NewerPage 2 of 5 · 250 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.