SmartCentres Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	25.610	25.750	25.370	25.490	22.303	305,149
2024-11-15	25.040	25.240	24.910	25.110	21.970	292,273
2024-11-14	25.200	25.200	24.820	24.970	21.848	164,557
2024-11-13	24.870	25.000	24.770	24.980	21.857	146,173
2024-11-12	25.240	25.240	24.830	24.960	21.839	205,355
2024-11-11	25.060	25.320	24.950	24.950	21.830	320,766
2024-11-08	25.100	25.180	25.000	25.010	21.883	127,508
2024-11-07	24.860	25.260	24.860	25.050	21.918	226,734
2024-11-06	25.000	25.040	24.580	24.940	21.822	679,207
2024-11-05	24.880	25.060	24.740	25.000	21.874	267,530
2024-11-04	24.510	24.890	24.510	24.880	21.769	172,478
2024-11-01	25.020	25.020	24.450	24.580	21.507	480,421
2024-10-31	25.180	25.180	24.840	24.910	21.795	351,702
2024-10-30	25.250	25.430	25.150	25.260	21.967	183,715
2024-10-29	25.550	25.680	25.250	25.300	22.002	415,861
2024-10-28	25.590	25.900	25.580	25.650	22.306	179,539
2024-10-25	26.010	26.080	25.550	25.610	22.271	278,130
2024-10-24	26.200	26.200	25.800	25.900	22.523	212,903
2024-10-23	26.090	26.240	25.930	25.970	22.584	227,235
2024-10-22	25.820	26.140	25.820	26.070	22.671	251,611
2024-10-21	26.000	26.160	25.770	25.960	22.576	203,247
2024-10-18	26.270	26.370	26.080	26.090	22.689	125,253
2024-10-17	26.220	26.270	25.870	26.230	22.810	207,161
2024-10-16	26.060	26.405	26.050	26.190	22.776	232,137
2024-10-15	25.600	26.040	25.600	25.990	22.602	388,681
2024-10-11	25.330	25.700	25.330	25.540	22.210	277,952
2024-10-10	25.410	25.440	25.100	25.320	22.019	210,099
2024-10-09	25.580	25.650	25.460	25.470	22.150	205,170
2024-10-08	25.700	25.830	25.450	25.490	22.167	208,822
2024-10-07	25.990	25.990	25.550	25.780	22.419	202,160
2024-10-04	25.940	26.010	25.780	25.910	22.532	168,268
2024-10-03	26.250	26.310	25.850	25.950	22.567	397,443
2024-10-02	26.620	26.670	26.320	26.380	22.941	183,081
2024-10-01	26.630	26.750	26.520	26.690	23.210	201,087
2024-09-30	26.650	26.810	26.410	26.610	23.141	479,990
2024-09-27	26.900	26.980	26.700	26.710	23.228	340,658
2024-09-26	26.880	27.050	26.880	26.900	23.259	330,908
2024-09-25	26.940	27.070	26.860	26.860	23.225	292,407
2024-09-24	26.880	27.300	26.420	26.840	23.207	684,222
2024-09-23	26.900	27.120	26.900	27.010	23.354	216,257
2024-09-20	26.950	27.270	26.730	26.760	23.138	1,048,572
2024-09-19	27.230	27.270	26.930	27.060	23.398	262,079
2024-09-18	26.990	27.210	26.880	27.120	23.449	225,663
2024-09-17	27.010	27.280	26.790	27.050	23.389	277,954
2024-09-16	27.250	27.340	26.990	27.070	23.406	288,560
2024-09-13	26.620	27.500	26.620	27.340	23.640	482,868
2024-09-12	26.580	26.760	26.510	26.540	22.948	225,073
2024-09-11	26.250	26.660	26.000	26.580	22.982	283,638
2024-09-10	26.010	26.280	25.940	26.280	22.723	194,139
2024-09-09	26.010	26.060	25.880	25.940	22.429	201,035
2024-09-06	26.050	26.090	25.580	25.760	22.273	206,823
2024-09-05	26.170	26.350	25.750	25.960	22.446	289,029
2024-09-04	25.620	26.230	25.620	26.110	22.576	492,176
2024-09-03	25.510	25.750	25.360	25.710	22.230	241,029
2024-08-30	25.560	25.730	25.500	25.540	22.083	296,024
2024-08-29	25.770	26.050	25.610	25.670	22.062	319,537
2024-08-28	25.870	25.960	25.560	25.770	22.148	309,782
2024-08-27	25.560	26.100	25.470	25.980	22.329	356,870
2024-08-26	25.260	25.590	25.230	25.570	21.977	214,957
2024-08-23	24.650	25.270	24.560	25.270	21.719	296,102

← NewerPage 9 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.