SmartCentres Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	24.870	25.410	24.670	25.290	22.545	362,164
2025-02-12	24.810	24.810	24.550	24.590	21.921	224,827
2025-02-11	24.930	24.950	24.750	24.850	22.153	136,345
2025-02-10	24.860	25.090	24.700	24.920	22.215	207,483
2025-02-07	24.740	24.890	24.660	24.870	22.170	222,294
2025-02-06	24.850	24.960	24.740	24.870	22.170	222,660
2025-02-05	24.390	24.960	24.390	24.850	22.153	356,874
2025-02-04	24.220	24.510	24.140	24.450	21.796	430,355
2025-02-03	23.350	24.160	23.350	24.090	21.475	668,331
2025-01-31	24.510	24.750	24.490	24.560	21.894	236,450
2025-01-30	24.520	24.930	24.500	24.720	21.899	338,505
2025-01-29	24.600	24.790	24.200	24.390	21.607	370,512
2025-01-28	24.640	24.830	24.550	24.720	21.899	369,237
2025-01-27	24.370	24.720	24.370	24.600	21.793	243,605
2025-01-24	24.200	24.450	24.190	24.380	21.598	196,902
2025-01-23	24.120	24.260	24.040	24.150	21.394	304,650
2025-01-22	24.340	24.380	24.070	24.120	21.368	541,154
2025-01-21	24.250	24.420	24.240	24.350	21.572	122,566
2025-01-20	24.160	24.320	24.120	24.270	21.501	99,570
2025-01-17	24.540	24.540	24.140	24.200	21.439	333,492
2025-01-16	24.320	24.530	24.200	24.360	21.580	186,669
2025-01-15	24.480	24.800	24.390	24.420	21.634	327,720
2025-01-14	24.300	24.350	24.055	24.280	21.510	285,710
2025-01-13	24.400	24.430	24.070	24.220	21.456	370,008
2025-01-10	24.390	24.420	24.150	24.410	21.625	263,091
2025-01-09	24.440	24.500	24.360	24.460	21.669	100,366
2025-01-08	24.520	24.550	24.150	24.440	21.651	285,443
2025-01-07	24.820	24.910	24.500	24.610	21.802	296,352
2025-01-06	24.990	25.050	24.560	24.770	21.944	271,049
2025-01-03	24.580	24.910	24.580	24.900	22.059	287,162
2025-01-02	24.580	24.760	24.510	24.580	21.775	243,946
2024-12-31	24.320	24.600	24.260	24.460	21.669	260,559
2024-12-30	24.690	24.690	24.260	24.270	21.364	403,367
2024-12-27	24.550	24.880	24.550	24.670	21.716	214,070
2024-12-24	24.710	24.740	24.610	24.730	21.769	132,574
2024-12-23	24.940	24.940	24.520	24.690	21.734	374,089
2024-12-20	24.160	24.990	24.110	24.960	21.972	728,694
2024-12-19	24.790	24.850	24.330	24.340	21.426	573,878
2024-12-18	25.260	25.560	24.860	24.870	21.892	456,097
2024-12-17	25.120	25.440	25.000	25.400	22.359	580,231
2024-12-16	25.150	25.510	25.110	25.130	22.121	396,747
2024-12-13	25.410	25.500	25.180	25.230	22.209	320,449
2024-12-12	25.360	25.590	25.290	25.440	22.394	438,672
2024-12-11	25.640	25.730	25.380	25.450	22.403	365,641
2024-12-10	25.700	25.760	25.480	25.610	22.544	381,594
2024-12-09	25.940	26.080	25.580	25.690	22.614	426,487
2024-12-06	26.000	26.050	25.870	25.960	22.852	173,105
2024-12-05	25.910	26.030	25.800	25.930	22.826	341,945
2024-12-04	25.730	26.000	25.720	25.890	22.790	405,451
2024-12-03	25.530	26.050	25.530	25.830	22.738	732,676
2024-12-02	25.600	25.700	25.380	25.530	22.473	225,540
2024-11-29	25.540	25.810	25.540	25.710	22.632	179,757
2024-11-28	25.760	25.860	25.610	25.720	22.504	163,413
2024-11-27	25.470	25.670	25.430	25.530	22.338	205,249
2024-11-26	25.610	25.670	24.930	25.350	22.180	460,350
2024-11-25	25.620	25.860	25.350	25.650	22.443	556,182
2024-11-22	25.170	25.510	25.170	25.210	22.058	531,267
2024-11-21	25.240	25.355	25.150	25.180	22.032	553,392
2024-11-20	25.160	25.270	25.020	25.250	22.093	415,564
2024-11-19	25.340	25.340	25.020	25.250	22.093	277,973

← NewerPage 8 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.