SmartCentres Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	28.290	28.490	28.230	28.280	27.380	255,451
2026-04-24	28.500	28.530	28.360	28.400	27.496	173,328
2026-04-23	28.150	28.540	28.150	28.440	27.535	261,714
2026-04-22	28.410	28.540	28.030	28.140	27.245	342,084
2026-04-21	28.300	28.500	28.280	28.400	27.496	299,874
2026-04-20	28.590	28.680	28.300	28.400	27.496	370,445
2026-04-17	28.520	28.740	28.500	28.710	27.797	309,623
2026-04-16	28.060	28.820	27.980	28.410	27.506	547,770
2026-04-15	28.100	28.105	27.920	28.070	27.177	202,866
2026-04-14	27.920	28.190	27.820	28.080	27.187	290,529
2026-04-13	27.610	27.860	27.440	27.860	26.974	304,127
2026-04-10	27.550	27.750	27.550	27.640	26.761	357,811
2026-04-09	27.700	27.850	27.300	27.490	26.615	442,579
2026-04-08	27.590	27.850	27.590	27.760	26.877	228,854
2026-04-07	27.260	27.530	27.210	27.480	26.606	255,964
2026-04-06	27.290	27.540	27.280	27.340	26.470	310,976
2026-04-02	26.910	27.520	26.910	27.410	26.538	289,275
2026-04-01	26.720	27.040	26.720	27.020	26.160	346,488
2026-03-31	26.670	26.790	26.530	26.640	25.792	498,734
2026-03-30	26.620	26.860	26.520	26.620	25.624	316,771
2026-03-27	26.740	26.750	26.410	26.540	25.547	390,781
2026-03-26	26.810	26.920	26.650	26.650	25.653	288,491
2026-03-25	26.900	26.970	26.690	26.840	25.836	272,722
2026-03-24	26.710	26.990	26.550	26.690	25.691	282,583
2026-03-23	26.500	26.990	26.460	26.700	25.701	368,039
2026-03-20	26.630	27.000	26.480	26.540	25.547	1,135,094
2026-03-19	27.080	27.280	26.570	26.700	25.701	384,727
2026-03-18	27.190	27.410	27.040	27.090	26.076	217,680
2026-03-17	27.170	27.570	27.160	27.330	26.307	243,148
2026-03-16	26.790	27.250	26.645	27.100	26.086	282,400
2026-03-13	26.750	26.960	26.530	26.810	25.807	253,206
2026-03-12	26.540	26.810	26.510	26.590	25.595	313,988
2026-03-11	26.870	26.900	26.610	26.750	25.749	164,590
2026-03-10	26.780	27.170	26.630	26.840	25.836	258,868
2026-03-09	26.990	26.990	26.370	26.780	25.778	498,825
2026-03-06	27.420	27.440	27.000	27.190	26.173	217,790
2026-03-05	27.550	27.650	27.490	27.490	26.461	303,483
2026-03-04	27.510	27.610	27.390	27.590	26.558	225,089
2026-03-03	27.430	27.660	27.110	27.520	26.490	253,417
2026-03-02	27.720	27.720	27.220	27.670	26.635	406,781
2026-02-27	27.810	28.100	27.680	27.770	26.731	509,714
2026-02-26	27.920	28.070	27.800	28.020	26.823	568,127
2026-02-25	27.860	27.950	27.670	27.880	26.689	199,265
2026-02-24	28.120	28.140	27.770	27.770	26.584	397,066
2026-02-23	27.850	28.110	27.800	28.090	26.890	276,219
2026-02-20	27.650	27.920	27.580	27.800	26.613	390,221
2026-02-19	27.570	27.710	27.370	27.680	26.498	394,776
2026-02-18	27.690	27.840	27.490	27.610	26.431	457,772
2026-02-17	27.300	27.690	27.290	27.610	26.431	509,607
2026-02-13	27.000	27.470	26.800	27.280	26.115	597,134
2026-02-12	27.170	27.250	26.780	26.850	25.703	560,947
2026-02-11	27.300	27.360	27.070	27.170	26.010	199,731
2026-02-10	27.140	27.440	27.140	27.270	26.105	267,452
2026-02-09	27.180	27.290	26.930	27.140	25.981	292,830
2026-02-06	27.250	27.380	27.130	27.190	26.029	373,196
2026-02-05	27.100	27.300	27.010	27.270	26.105	457,153
2026-02-04	26.800	27.370	26.730	27.120	25.962	716,246
2026-02-03	26.810	27.050	26.640	26.680	25.541	494,746
2026-02-02	26.780	26.910	26.520	26.820	25.675	706,040
2026-01-30	26.700	26.850	26.420	26.690	25.550	450,743

← NewerPage 3 of 21 · 1,258 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.