SmartCentres Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	26.580	26.580	26.260	26.400	24.831	295,607
2025-10-31	26.460	26.690	26.180	26.600	25.019	286,865
2025-10-30	26.540	26.595	26.360	26.400	24.686	356,836
2025-10-29	26.830	26.850	26.430	26.550	24.827	492,982
2025-10-28	27.150	27.190	26.770	26.810	25.070	253,899
2025-10-27	27.050	27.180	27.010	27.140	25.378	314,790
2025-10-24	27.050	27.170	27.030	27.050	25.294	249,953
2025-10-23	26.950	27.060	26.830	27.050	25.294	160,655
2025-10-22	26.920	27.020	26.840	26.930	25.182	435,773
2025-10-21	26.670	26.890	26.610	26.780	25.042	332,101
2025-10-20	26.620	26.730	26.530	26.730	24.995	318,585
2025-10-17	26.290	26.520	26.200	26.510	24.789	218,877
2025-10-16	26.290	26.470	26.260	26.320	24.612	223,164
2025-10-15	26.420	26.550	26.330	26.380	24.668	281,606
2025-10-14	26.100	26.500	26.000	26.390	24.677	444,742
2025-10-10	26.130	26.140	25.910	26.120	24.425	389,775
2025-10-09	26.270	26.340	26.010	26.080	24.387	278,516
2025-10-08	26.240	26.280	26.070	26.260	24.556	373,890
2025-10-07	26.500	26.530	26.250	26.290	24.584	516,797
2025-10-06	26.930	26.930	26.490	26.520	24.799	358,372
2025-10-03	26.830	26.990	26.800	26.910	25.163	513,988
2025-10-02	26.770	26.860	26.660	26.810	25.070	219,647
2025-10-01	26.740	26.900	26.710	26.790	25.051	271,872
2025-09-30	26.570	26.805	26.570	26.750	25.014	441,399
2025-09-29	26.600	26.630	26.380	26.580	24.855	273,796
2025-09-26	26.390	26.680	26.390	26.520	24.655	309,282
2025-09-25	26.560	26.600	26.280	26.380	24.525	404,922
2025-09-24	26.640	26.750	26.570	26.580	24.710	375,816
2025-09-23	26.680	26.800	26.620	26.660	24.785	333,167
2025-09-22	26.730	26.830	26.580	26.680	24.803	326,038
2025-09-19	26.730	26.820	26.640	26.740	24.859	588,790
2025-09-18	26.710	26.890	26.595	26.660	24.785	224,651
2025-09-17	26.950	27.060	26.700	26.730	24.850	253,846
2025-09-16	26.810	26.940	26.750	26.900	25.008	241,649
2025-09-15	27.050	27.080	26.840	26.860	24.971	287,593
2025-09-12	26.870	27.120	26.810	26.960	25.064	320,139
2025-09-11	26.820	26.940	26.750	26.870	24.980	196,202
2025-09-10	26.740	26.890	26.610	26.770	24.887	264,187
2025-09-09	26.760	26.840	26.680	26.690	24.813	260,550
2025-09-08	27.000	27.000	26.750	26.800	24.915	316,246
2025-09-05	26.800	27.100	26.780	27.030	25.129	353,628
2025-09-04	26.670	26.800	26.630	26.780	24.896	278,475
2025-09-03	26.560	26.730	26.510	26.670	24.794	476,278
2025-09-02	26.760	26.960	26.490	26.570	24.701	325,152
2025-08-29	26.850	26.965	26.680	26.960	25.064	227,262
2025-08-28	26.810	26.900	26.740	26.870	24.837	202,055
2025-08-27	26.600	26.890	26.600	26.860	24.828	252,095
2025-08-26	26.840	26.840	26.530	26.610	24.597	389,971
2025-08-25	27.020	27.080	26.760	26.820	24.791	216,405
2025-08-22	27.000	27.210	26.945	27.070	25.022	219,705
2025-08-21	26.820	26.950	26.820	26.880	24.846	206,169
2025-08-20	27.000	27.020	26.800	26.890	24.855	274,677
2025-08-19	26.710	27.000	26.510	26.960	24.920	399,541
2025-08-18	26.770	26.870	26.500	26.550	24.541	264,392
2025-08-15	26.660	26.750	26.480	26.730	24.708	485,768
2025-08-14	26.450	26.650	26.180	26.620	24.606	440,175
2025-08-13	25.980	26.340	25.900	26.320	24.329	458,916
2025-08-12	25.910	26.035	25.625	25.970	24.005	385,742
2025-08-11	25.810	25.950	25.700	25.880	23.922	430,405
2025-08-08	25.900	26.055	25.770	25.880	23.922	352,967

← NewerPage 5 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.