SmartCentres Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	25.680	25.810	25.610	25.670	23.304	368,657
2025-05-09	25.260	25.620	25.160	25.520	23.168	364,342
2025-05-08	25.600	25.650	25.120	25.370	23.032	352,385
2025-05-07	25.470	25.590	25.250	25.580	23.222	355,177
2025-05-06	25.330	25.590	25.260	25.390	23.050	373,535
2025-05-05	25.570	25.750	25.180	25.330	22.995	276,243
2025-05-02	25.640	25.640	25.420	25.470	23.123	159,625
2025-05-01	25.520	25.650	25.340	25.520	23.168	265,713
2025-04-30	25.180	25.490	25.040	25.490	23.141	237,198
2025-04-29	25.250	25.380	25.100	25.330	22.856	183,774
2025-04-28	25.350	25.500	25.215	25.260	22.792	283,299
2025-04-25	25.180	25.470	25.120	25.400	22.919	167,045
2025-04-24	25.130	25.330	25.090	25.170	22.711	216,331
2025-04-23	25.420	25.420	25.100	25.250	22.783	122,255
2025-04-22	25.210	25.430	25.140	25.160	22.702	190,849
2025-04-21	25.370	25.430	24.840	25.040	22.594	183,591
2025-04-17	25.100	25.480	25.100	25.470	22.982	611,421
2025-04-16	24.870	25.500	24.870	25.060	22.612	329,146
2025-04-15	24.530	25.040	24.530	24.940	22.504	360,458
2025-04-14	24.530	24.670	24.240	24.520	22.125	222,483
2025-04-11	23.900	24.530	23.750	24.040	21.692	297,169
2025-04-10	24.520	24.610	23.560	23.890	21.556	593,865
2025-04-09	23.510	24.680	23.180	24.640	22.233	654,426
2025-04-08	24.490	24.630	23.680	23.890	21.556	539,775
2025-04-07	23.630	24.390	23.480	24.200	21.836	633,111
2025-04-04	25.030	25.110	24.450	24.650	22.242	596,170
2025-04-03	25.220	25.440	25.040	25.220	22.756	287,747
2025-04-02	25.410	25.470	25.260	25.380	22.901	165,643
2025-04-01	25.310	25.530	25.150	25.500	23.009	299,752
2025-03-31	25.170	25.490	25.140	25.290	22.820	422,908
2025-03-28	25.280	25.280	25.000	25.260	22.654	184,312
2025-03-27	25.320	25.490	25.195	25.230	22.627	146,272
2025-03-26	25.250	25.470	25.070	25.140	22.546	228,182
2025-03-25	25.410	25.630	25.240	25.250	22.645	208,542
2025-03-24	25.250	25.410	25.120	25.400	22.779	266,017
2025-03-21	24.920	25.170	24.710	25.170	22.573	651,557
2025-03-20	25.020	25.150	24.810	25.030	22.447	513,889
2025-03-19	25.060	25.350	24.960	25.090	22.501	287,858
2025-03-18	25.360	25.510	25.050	25.170	22.573	317,106
2025-03-17	25.180	25.490	25.145	25.440	22.815	270,223
2025-03-14	25.380	25.420	25.010	25.170	22.573	329,113
2025-03-13	25.230	25.500	24.990	25.110	22.519	322,905
2025-03-12	25.260	25.410	25.040	25.310	22.698	245,738
2025-03-11	25.620	25.620	24.970	25.180	22.582	332,497
2025-03-10	25.780	25.930	25.360	25.390	22.770	385,234
2025-03-07	25.810	26.170	25.750	25.870	23.201	261,627
2025-03-06	25.690	26.010	25.560	25.870	23.201	400,479
2025-03-05	25.490	26.050	25.400	26.000	23.317	375,218
2025-03-04	25.500	25.690	24.950	25.560	22.923	394,860
2025-03-03	25.340	25.750	25.340	25.650	23.003	275,940
2025-02-28	25.640	25.690	25.410	25.490	22.860	363,711
2025-02-27	26.180	26.260	25.740	25.750	22.955	318,064
2025-02-26	25.970	26.290	25.970	26.220	23.374	304,695
2025-02-25	25.620	26.150	25.620	25.910	23.097	682,931
2025-02-24	25.410	25.630	25.300	25.530	22.759	284,342
2025-02-21	25.720	25.930	25.300	25.420	22.661	509,449
2025-02-20	25.730	25.900	25.560	25.850	23.044	326,557
2025-02-19	25.750	25.830	25.470	25.740	22.946	346,812
2025-02-18	25.190	25.715	25.180	25.660	22.875	378,159
2025-02-14	25.570	25.650	25.160	25.200	22.465	369,084

← NewerPage 7 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.