SmartCentres Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	26.800	26.860	26.605	26.630	25.347	332,938
2026-01-27	27.130	27.130	26.790	26.800	25.509	314,916
2026-01-26	27.270	27.360	26.950	26.950	25.651	307,346
2026-01-23	27.010	27.340	26.950	27.300	25.984	449,178
2026-01-22	26.990	27.260	26.990	27.060	25.756	320,878
2026-01-21	27.020	27.220	26.890	27.000	25.699	306,485
2026-01-20	27.200	27.280	26.970	27.020	25.718	350,049
2026-01-19	27.350	27.460	27.160	27.300	25.984	229,640
2026-01-16	27.230	27.490	27.120	27.490	26.165	389,213
2026-01-15	27.300	27.450	27.200	27.210	25.899	309,797
2026-01-14	27.000	27.370	26.970	27.300	25.984	518,156
2026-01-13	27.030	27.200	26.820	26.990	25.689	485,618
2026-01-12	26.670	27.000	26.540	26.980	25.680	612,614
2026-01-09	26.500	26.790	26.470	26.760	25.470	299,681
2026-01-08	26.140	26.500	26.050	26.500	25.223	305,781
2026-01-07	26.100	26.330	25.970	26.160	24.899	248,773
2026-01-06	26.170	26.250	25.890	26.030	24.776	347,059
2026-01-05	25.780	26.160	25.710	26.110	24.852	511,242
2026-01-02	25.780	25.890	25.650	25.780	24.538	226,770
2025-12-31	25.690	25.780	25.580	25.750	24.509	216,752
2025-12-30	25.800	25.900	25.730	25.860	24.467	216,381
2025-12-29	25.620	25.820	25.620	25.770	24.382	231,366
2025-12-24	25.630	25.660	25.535	25.580	24.202	129,915
2025-12-23	25.700	25.730	25.590	25.620	24.240	197,430
2025-12-22	25.600	25.740	25.500	25.690	24.306	176,993
2025-12-19	25.660	25.810	25.600	25.610	24.231	426,309
2025-12-18	25.530	25.810	25.510	25.710	24.325	255,494
2025-12-17	25.600	25.640	25.490	25.550	24.174	261,968
2025-12-16	25.410	25.730	25.410	25.590	24.212	204,089
2025-12-15	25.340	25.620	25.320	25.510	24.136	246,984
2025-12-12	25.170	25.500	25.060	25.310	23.947	387,520
2025-12-11	25.270	25.380	25.050	25.110	23.758	302,959
2025-12-10	25.160	25.390	25.150	25.230	23.871	216,733
2025-12-09	25.180	25.310	25.105	25.160	23.805	256,005
2025-12-08	25.200	25.250	25.010	25.190	23.833	204,470
2025-12-05	25.300	25.300	25.110	25.230	23.871	341,641
2025-12-04	25.500	25.650	25.320	25.340	23.975	248,363
2025-12-03	25.650	25.860	25.380	25.510	24.136	355,945
2025-12-02	26.170	26.170	25.650	25.770	24.382	449,630
2025-12-01	26.200	26.200	26.050	26.060	24.656	309,393
2025-11-28	26.020	26.300	26.010	26.230	24.817	262,361
2025-11-27	26.270	26.400	26.200	26.360	24.794	232,853
2025-11-26	26.190	26.300	26.190	26.200	24.643	287,836
2025-11-25	26.150	26.440	26.150	26.200	24.643	370,055
2025-11-24	26.130	26.250	26.050	26.080	24.530	284,034
2025-11-21	26.010	26.230	26.010	26.190	24.634	242,021
2025-11-20	26.360	26.440	25.980	26.020	24.474	491,705
2025-11-19	26.200	26.450	26.160	26.390	24.822	265,925
2025-11-18	26.020	26.230	26.000	26.180	24.624	226,606
2025-11-17	26.140	26.390	26.020	26.110	24.559	342,181
2025-11-14	26.260	26.300	26.000	26.250	24.690	478,046
2025-11-13	26.690	26.690	26.040	26.100	24.549	652,351
2025-11-12	26.800	26.890	26.650	26.740	25.151	308,793
2025-11-11	26.670	26.790	26.650	26.780	25.189	184,725
2025-11-10	26.550	26.710	26.550	26.600	25.019	386,110
2025-11-07	26.600	26.640	26.420	26.570	24.991	241,006
2025-11-06	26.500	26.650	26.300	26.640	25.057	212,432
2025-11-05	26.170	26.550	26.100	26.500	24.925	241,187
2025-11-04	26.420	26.430	26.100	26.180	24.624	352,868
2025-11-03	26.580	26.580	26.260	26.400	24.831	295,607

← NewerPage 4 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.