SmartCentres Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	33.100	33.100	32.560	32.670	23.659	234,507
2022-04-01	32.760	33.100	32.690	32.970	23.876	339,703
2022-03-31	33.010	33.180	32.820	32.830	23.775	279,531
2022-03-30	33.150	33.250	33.030	33.060	23.942	142,851
2022-03-29	33.240	33.430	33.050	33.370	24.054	393,555
2022-03-28	32.920	33.180	32.820	32.980	23.773	290,947
2022-03-25	32.890	33.080	32.790	33.040	23.817	221,149
2022-03-24	33.030	33.140	32.680	32.780	23.629	215,417
2022-03-23	33.260	33.400	33.050	33.050	23.824	213,688
2022-03-22	33.060	33.430	33.060	33.340	24.033	188,756
2022-03-21	33.430	33.450	32.930	33.030	23.809	216,906
2022-03-18	33.480	33.480	33.100	33.220	23.946	702,850
2022-03-17	32.660	33.160	32.650	33.140	23.889	290,477
2022-03-16	32.400	32.800	32.320	32.650	23.535	272,582
2022-03-15	32.550	32.760	32.220	32.410	23.362	243,663
2022-03-14	33.090	33.150	32.350	32.400	23.355	258,876
2022-03-11	32.650	33.080	32.650	32.930	23.737	208,946
2022-03-10	31.970	32.530	31.860	32.510	23.435	395,953
2022-03-09	32.000	32.260	31.970	32.150	23.175	597,772
2022-03-08	31.820	32.040	31.530	31.720	22.865	331,578
2022-03-07	32.070	32.260	31.890	31.890	22.988	281,391
2022-03-04	32.070	32.310	31.990	32.140	23.168	401,544
2022-03-03	32.110	32.210	31.850	32.190	23.204	349,307
2022-03-02	31.920	32.300	31.820	32.060	23.110	358,538
2022-03-01	31.890	31.970	31.520	31.920	23.009	501,667
2022-02-28	31.560	31.860	31.560	31.810	22.930	280,086
2022-02-25	31.630	31.980	31.450	31.980	23.053	307,679
2022-02-24	31.180	31.820	31.120	31.630	22.689	404,855
2022-02-23	31.790	32.080	31.750	31.870	22.861	410,523
2022-02-22	31.150	31.780	31.010	31.620	22.682	357,566
2022-02-18	31.360	31.700	31.360	31.430	22.546	348,087
2022-02-17	31.240	31.640	31.240	31.430	22.546	278,595
2022-02-16	31.050	31.460	31.050	31.370	22.503	327,691
2022-02-15	30.850	31.140	30.690	31.050	22.273	278,864
2022-02-14	30.460	30.940	30.450	30.530	21.900	256,036
2022-02-11	31.020	31.190	30.540	30.670	22.001	412,835
2022-02-10	30.700	31.120	30.680	30.780	22.079	364,204
2022-02-09	30.800	30.920	30.650	30.830	22.115	281,523
2022-02-08	30.520	30.710	30.360	30.620	21.965	305,349
2022-02-07	30.730	30.930	30.410	30.480	21.864	410,992
2022-02-04	30.670	30.720	30.310	30.490	21.871	331,725
2022-02-03	30.720	30.890	30.590	30.620	21.965	249,439
2022-02-02	30.870	31.160	30.830	30.880	22.151	451,672
2022-02-01	30.820	31.000	30.590	30.860	22.137	366,531
2022-01-31	30.520	31.040	30.480	30.740	22.051	1,299,534
2022-01-28	30.100	30.650	29.990	30.640	21.979	406,343
2022-01-27	30.460	30.660	30.080	30.320	21.639	531,979
2022-01-26	30.370	30.780	30.190	30.320	21.639	471,040
2022-01-25	30.070	30.360	29.480	30.030	21.432	584,690
2022-01-24	30.440	30.460	29.070	30.140	21.511	754,835
2022-01-21	31.230	31.230	30.670	30.810	21.989	360,658
2022-01-20	31.600	31.760	31.360	31.390	22.403	215,697
2022-01-19	31.900	31.900	31.490	31.500	22.481	326,749
2022-01-18	31.460	31.910	31.340	31.860	22.738	281,698
2022-01-17	31.950	31.950	31.460	31.620	22.567	149,397
2022-01-14	31.700	31.810	31.400	31.530	22.503	393,108
2022-01-13	31.780	31.850	31.660	31.830	22.717	316,363
2022-01-12	31.900	31.900	31.690	31.720	22.638	180,450
2022-01-11	31.560	31.785	31.430	31.760	22.667	297,356
2022-01-10	31.610	31.660	31.400	31.560	22.524	269,476

← NewerPage 20 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.