SmartCentres Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	31.600	31.680	31.400	31.630	22.574	183,372
2022-01-06	31.430	31.570	31.290	31.490	22.474	238,060
2022-01-05	31.910	32.000	31.330	31.370	22.388	375,437
2022-01-04	32.280	32.390	31.870	31.900	22.767	305,735
2021-12-31	32.090	32.230	31.930	32.190	22.974	141,874
2021-12-30	32.070	32.280	32.060	32.110	22.917	148,612
2021-12-29	31.890	32.190	31.770	32.180	22.857	248,763
2021-12-24	31.800	31.880	31.740	31.740	22.544	42,902
2021-12-23	31.700	31.890	31.590	31.700	22.516	141,289
2021-12-22	31.480	31.660	31.385	31.660	22.487	165,128
2021-12-21	30.990	31.620	30.990	31.480	22.359	287,157
2021-12-20	31.150	31.460	30.600	30.770	21.855	455,204
2021-12-17	31.080	31.670	31.020	31.630	22.466	2,286,360
2021-12-16	31.150	31.370	30.920	31.090	22.082	350,837
2021-12-15	30.700	31.130	30.670	31.100	22.090	304,140
2021-12-14	30.830	31.180	30.700	30.820	21.891	256,204
2021-12-13	30.820	31.140	30.730	31.050	22.054	383,178
2021-12-10	31.050	31.120	30.850	30.920	21.962	248,174
2021-12-09	31.050	31.130	30.920	30.960	21.990	165,273
2021-12-08	31.010	31.140	30.790	31.140	22.118	140,000
2021-12-07	31.170	31.230	30.940	31.010	22.026	272,400
2021-12-06	30.310	31.030	30.300	30.960	21.990	364,369
2021-12-03	30.400	30.500	29.910	30.280	21.507	303,644
2021-12-02	29.710	30.440	29.680	30.300	21.521	319,912
2021-12-01	30.340	30.600	29.620	29.620	21.038	442,646
2021-11-30	30.760	30.790	29.600	29.820	21.180	681,570
2021-11-29	31.370	31.370	30.780	31.000	22.018	244,229
2021-11-26	31.300	31.500	30.870	31.020	21.923	382,055
2021-11-25	31.720	31.980	31.720	31.980	22.602	89,082
2021-11-24	31.300	31.740	31.180	31.720	22.418	244,155
2021-11-23	31.450	31.580	31.190	31.350	22.157	422,763
2021-11-22	31.920	32.020	31.300	31.460	22.234	461,794
2021-11-19	31.910	32.090	31.670	31.820	22.489	455,639
2021-11-18	32.040	32.170	31.945	31.980	22.602	251,341
2021-11-17	32.150	32.150	31.780	32.010	22.623	195,432
2021-11-16	32.270	32.270	32.050	32.140	22.715	168,607
2021-11-15	32.320	32.380	32.135	32.160	22.729	217,069
2021-11-12	32.210	32.370	32.120	32.260	22.800	190,026
2021-11-11	32.500	32.500	31.920	32.160	22.729	240,525
2021-11-10	32.260	32.260	32.050	32.150	22.722	221,618
2021-11-09	32.160	32.260	32.110	32.210	22.764	423,550
2021-11-08	32.340	32.370	31.880	32.080	22.672	472,765
2021-11-05	31.950	32.330	31.850	32.320	22.842	385,980
2021-11-04	31.700	31.990	31.640	31.850	22.510	184,065
2021-11-03	31.490	31.680	31.340	31.640	22.361	320,523
2021-11-02	31.350	31.420	31.090	31.250	22.086	253,978
2021-11-01	31.210	31.320	30.920	31.290	22.114	298,978
2021-10-29	31.300	31.400	31.060	31.190	22.043	270,776
2021-10-28	31.390	31.480	31.120	31.340	22.149	396,938
2021-10-27	31.580	31.690	31.440	31.480	22.140	307,460
2021-10-26	31.560	31.600	31.420	31.490	22.147	184,785
2021-10-25	31.540	31.570	31.230	31.510	22.161	209,694
2021-10-22	31.400	31.710	31.400	31.420	22.097	359,192
2021-10-21	31.350	31.470	31.310	31.330	22.034	165,393
2021-10-20	31.290	31.490	31.100	31.440	22.111	171,314

← NewerPage 21 of 21 · 1,255 trading days

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.