SmartCentres Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 25.620 | 25.900 | 25.580 | 25.750 | 23.802 | 496,054 |
| 2025-08-06 | 25.600 | 25.790 | 25.570 | 25.690 | 23.746 | 259,690 |
| 2025-08-05 | 25.630 | 25.750 | 25.420 | 25.590 | 23.654 | 287,447 |
| 2025-08-01 | 25.350 | 25.460 | 25.260 | 25.400 | 23.478 | 324,389 |
| 2025-07-31 | 25.520 | 25.740 | 25.390 | 25.400 | 23.478 | 770,852 |
| 2025-07-30 | 25.750 | 25.980 | 25.670 | 25.780 | 23.687 | 406,624 |
| 2025-07-29 | 25.460 | 25.750 | 25.390 | 25.710 | 23.623 | 218,105 |
| 2025-07-28 | 25.730 | 25.750 | 25.380 | 25.400 | 23.338 | 418,016 |
| 2025-07-25 | 25.660 | 25.840 | 25.520 | 25.730 | 23.641 | 286,796 |
| 2025-07-24 | 25.910 | 26.000 | 25.670 | 25.690 | 23.604 | 442,998 |
| 2025-07-23 | 26.140 | 26.200 | 25.910 | 25.910 | 23.806 | 229,629 |
| 2025-07-22 | 25.930 | 26.030 | 25.880 | 25.990 | 23.880 | 248,108 |
| 2025-07-21 | 25.900 | 25.905 | 25.790 | 25.830 | 23.733 | 137,633 |
| 2025-07-18 | 25.930 | 25.930 | 25.770 | 25.790 | 23.696 | 211,274 |
| 2025-07-17 | 25.890 | 26.030 | 25.810 | 25.870 | 23.770 | 308,002 |
| 2025-07-16 | 25.780 | 25.920 | 25.760 | 25.890 | 23.788 | 256,557 |
| 2025-07-15 | 25.840 | 25.960 | 25.680 | 25.730 | 23.641 | 277,797 |
| 2025-07-14 | 25.710 | 25.980 | 25.710 | 25.860 | 23.761 | 218,869 |
| 2025-07-11 | 25.550 | 25.760 | 25.450 | 25.690 | 23.604 | 252,043 |
| 2025-07-10 | 25.650 | 25.790 | 25.530 | 25.620 | 23.540 | 203,751 |
| 2025-07-09 | 25.630 | 25.680 | 25.500 | 25.550 | 23.476 | 168,683 |
| 2025-07-08 | 25.600 | 25.650 | 25.480 | 25.530 | 23.457 | 216,377 |
| 2025-07-07 | 25.980 | 26.030 | 25.570 | 25.600 | 23.522 | 256,127 |
| 2025-07-04 | 25.550 | 25.950 | 25.545 | 25.900 | 23.797 | 285,169 |
| 2025-07-03 | 25.470 | 25.690 | 25.450 | 25.540 | 23.467 | 252,332 |
| 2025-07-02 | 25.640 | 25.640 | 25.370 | 25.550 | 23.476 | 213,115 |
| 2025-06-30 | 25.370 | 25.630 | 25.200 | 25.590 | 23.512 | 349,429 |
| 2025-06-27 | 25.410 | 25.610 | 25.360 | 25.390 | 23.187 | 387,722 |
| 2025-06-26 | 25.360 | 25.410 | 25.230 | 25.410 | 23.205 | 234,067 |
| 2025-06-25 | 25.560 | 25.560 | 25.260 | 25.310 | 23.114 | 233,721 |
| 2025-06-24 | 25.660 | 25.660 | 25.380 | 25.440 | 23.233 | 207,854 |
| 2025-06-23 | 25.370 | 25.590 | 25.340 | 25.430 | 23.224 | 268,839 |
| 2025-06-20 | 25.640 | 25.640 | 25.270 | 25.320 | 23.123 | 576,833 |
| 2025-06-19 | 25.420 | 25.640 | 25.420 | 25.450 | 23.242 | 57,225 |
| 2025-06-18 | 25.260 | 25.570 | 25.260 | 25.430 | 23.224 | 124,382 |
| 2025-06-17 | 25.600 | 25.600 | 25.270 | 25.370 | 23.169 | 257,177 |
| 2025-06-16 | 25.660 | 25.820 | 25.590 | 25.600 | 23.379 | 129,671 |
| 2025-06-13 | 25.870 | 25.870 | 25.560 | 25.590 | 23.370 | 175,750 |
| 2025-06-12 | 25.660 | 25.870 | 25.580 | 25.820 | 23.580 | 182,050 |
| 2025-06-11 | 25.700 | 25.900 | 25.580 | 25.640 | 23.416 | 375,944 |
| 2025-06-10 | 25.950 | 25.980 | 25.720 | 25.730 | 23.498 | 283,528 |
| 2025-06-09 | 25.850 | 26.010 | 25.820 | 25.890 | 23.644 | 266,800 |
| 2025-06-06 | 25.840 | 25.850 | 25.620 | 25.840 | 23.598 | 137,211 |
| 2025-06-05 | 25.700 | 25.790 | 25.600 | 25.780 | 23.543 | 179,929 |
| 2025-06-04 | 25.840 | 25.840 | 25.590 | 25.650 | 23.425 | 179,155 |
| 2025-06-03 | 25.870 | 25.870 | 25.620 | 25.840 | 23.598 | 180,010 |
| 2025-06-02 | 25.880 | 26.000 | 25.720 | 25.780 | 23.543 | 229,803 |
| 2025-05-30 | 25.820 | 26.010 | 25.820 | 25.860 | 23.616 | 230,302 |
| 2025-05-29 | 25.880 | 26.200 | 25.800 | 26.010 | 23.613 | 271,825 |
| 2025-05-28 | 25.980 | 25.990 | 25.700 | 25.750 | 23.377 | 307,407 |
| 2025-05-27 | 25.510 | 25.965 | 25.510 | 25.890 | 23.504 | 343,096 |
| 2025-05-26 | 25.380 | 25.620 | 25.380 | 25.490 | 23.141 | 98,128 |
| 2025-05-23 | 25.270 | 25.520 | 25.150 | 25.350 | 23.014 | 211,109 |
| 2025-05-22 | 25.400 | 25.400 | 25.150 | 25.310 | 22.977 | 283,721 |
| 2025-05-21 | 25.570 | 25.590 | 25.270 | 25.360 | 23.023 | 362,323 |
| 2025-05-20 | 25.990 | 26.070 | 25.610 | 25.620 | 23.259 | 247,837 |
| 2025-05-16 | 25.650 | 26.000 | 25.590 | 25.940 | 23.549 | 306,070 |
| 2025-05-15 | 25.490 | 25.770 | 25.380 | 25.680 | 23.313 | 393,014 |
| 2025-05-14 | 25.620 | 25.720 | 25.330 | 25.420 | 23.077 | 392,406 |
| 2025-05-13 | 25.680 | 25.880 | 25.535 | 25.630 | 23.268 | 331,058 |
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.