SmartCentres Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26.800 | 27.080 | 26.750 | 26.760 | 26.760 | 715,266 |
| 2026-10-15 | 26.550 | 26.950 | 26.510 | 26.710 | 26.710 | 426,800 |
| 2026-10-14 | 26.290 | 26.500 | 26.250 | 26.430 | 26.430 | 241,600 |
| 2026-10-13 | 26.630 | 26.700 | 26.170 | 26.310 | 26.310 | 219,400 |
| 2026-10-09 | 26.360 | 26.420 | 26.210 | 26.410 | 26.410 | 220,200 |
| 2026-10-08 | 26.110 | 26.380 | 26.100 | 26.260 | 26.260 | 166,000 |
| 2026-10-07 | 26.160 | 26.260 | 26.030 | 26.190 | 26.190 | 212,500 |
| 2026-10-06 | 26.140 | 26.430 | 26.140 | 26.320 | 26.320 | 247,900 |
| 2026-10-05 | 26.500 | 26.670 | 26.050 | 26.190 | 26.190 | 334,400 |
| 2026-10-02 | 26.560 | 26.790 | 26.460 | 26.500 | 26.500 | 183,500 |
| 2026-10-01 | 26.740 | 26.740 | 26.310 | 26.560 | 26.560 | 203,700 |
| 2026-09-30 | 26.700 | 26.820 | 26.580 | 26.710 | 26.710 | 173,500 |
| 2026-09-29 | 26.680 | 26.850 | 26.550 | 26.710 | 26.710 | 316,400 |
| 2026-09-28 | 26.680 | 26.890 | 26.610 | 26.830 | 26.676 | 313,000 |
| 2026-09-25 | 26.470 | 26.630 | 26.260 | 26.620 | 26.467 | 299,187 |
| 2026-09-24 | 26.800 | 26.830 | 26.290 | 26.400 | 26.249 | 470,592 |
| 2026-09-23 | 26.800 | 27.000 | 26.680 | 26.860 | 26.706 | 331,370 |
| 2026-09-22 | 26.880 | 26.910 | 26.790 | 26.900 | 26.746 | 243,056 |
| 2026-09-21 | 26.500 | 26.760 | 26.430 | 26.740 | 26.587 | 217,989 |
| 2026-09-18 | 26.580 | 26.700 | 26.460 | 26.460 | 26.308 | 1,002,360 |
| 2026-09-17 | 26.650 | 26.760 | 26.620 | 26.650 | 26.497 | 229,148 |
| 2026-09-16 | 26.610 | 26.930 | 26.600 | 26.700 | 26.547 | 203,177 |
| 2026-09-15 | 26.980 | 26.980 | 26.500 | 26.690 | 26.537 | 325,480 |
| 2026-09-14 | 26.800 | 26.960 | 26.650 | 26.960 | 26.805 | 408,514 |
| 2026-09-11 | 26.970 | 27.090 | 26.750 | 26.770 | 26.616 | 251,944 |
| 2026-09-10 | 27.300 | 27.420 | 26.750 | 26.900 | 26.746 | 369,536 |
| 2026-09-09 | 27.400 | 27.460 | 27.240 | 27.360 | 27.203 | 194,048 |
| 2026-09-08 | 27.480 | 27.520 | 27.300 | 27.400 | 27.243 | 199,163 |
| 2026-09-04 | 27.510 | 27.710 | 27.460 | 27.570 | 27.412 | 207,792 |
| 2026-09-03 | 27.310 | 27.530 | 27.240 | 27.520 | 27.362 | 350,727 |
| 2026-09-02 | 27.360 | 27.530 | 27.200 | 27.310 | 27.153 | 325,057 |
| 2026-09-01 | 27.390 | 27.560 | 27.150 | 27.370 | 27.213 | 503,555 |
| 2026-08-31 | 27.710 | 27.730 | 27.330 | 27.480 | 27.322 | 478,327 |
| 2026-08-28 | 27.840 | 27.880 | 27.570 | 27.690 | 27.378 | 184,667 |
| 2026-08-27 | 27.690 | 27.800 | 27.440 | 27.800 | 27.487 | 342,335 |
| 2026-08-26 | 27.890 | 27.940 | 27.720 | 27.760 | 27.447 | 256,971 |
| 2026-08-25 | 27.980 | 28.080 | 27.740 | 27.910 | 27.596 | 263,804 |
| 2026-08-24 | 27.660 | 27.990 | 27.550 | 27.990 | 27.675 | 299,386 |
| 2026-08-21 | 28.260 | 28.260 | 27.680 | 27.750 | 27.437 | 543,498 |
| 2026-08-20 | 28.160 | 28.340 | 28.100 | 28.220 | 27.902 | 267,219 |
| 2026-08-19 | 28.090 | 28.320 | 28.000 | 28.150 | 27.833 | 208,676 |
| 2026-08-18 | 28.290 | 28.350 | 28.030 | 28.070 | 27.754 | 339,121 |
| 2026-08-17 | 28.670 | 28.730 | 28.200 | 28.260 | 27.942 | 461,639 |
| 2026-08-14 | 28.740 | 28.760 | 28.570 | 28.730 | 28.406 | 240,926 |
| 2026-08-13 | 28.580 | 28.710 | 28.540 | 28.630 | 28.307 | 263,028 |
| 2026-08-12 | 28.490 | 28.550 | 28.280 | 28.520 | 28.199 | 237,599 |
| 2026-08-11 | 28.360 | 28.600 | 28.310 | 28.410 | 28.090 | 322,750 |
| 2026-08-10 | 28.620 | 28.650 | 28.220 | 28.390 | 28.070 | 357,136 |
| 2026-08-07 | 28.510 | 28.800 | 28.070 | 28.770 | 28.446 | 525,893 |
| 2026-08-06 | 29.200 | 29.330 | 28.440 | 28.800 | 28.475 | 587,161 |
| 2026-08-05 | 29.100 | 29.150 | 28.940 | 29.130 | 28.802 | 255,489 |
| 2026-08-04 | 29.410 | 29.450 | 28.960 | 29.110 | 28.782 | 497,141 |
| 2026-07-31 | 29.550 | 29.670 | 29.370 | 29.550 | 29.217 | 291,194 |
| 2026-07-30 | 29.900 | 30.090 | 29.570 | 29.740 | 29.253 | 319,747 |
| 2026-07-29 | 30.070 | 30.070 | 29.770 | 29.950 | 29.459 | 322,999 |
| 2026-07-28 | 29.940 | 30.180 | 29.900 | 30.070 | 29.577 | 242,343 |
| 2026-07-27 | 29.800 | 30.030 | 29.710 | 29.910 | 29.420 | 340,681 |
| 2026-07-24 | 29.980 | 29.980 | 29.530 | 29.730 | 29.243 | 347,718 |
| 2026-07-23 | 30.220 | 30.250 | 29.510 | 29.810 | 29.321 | 439,171 |
| 2026-07-22 | 30.360 | 30.450 | 30.250 | 30.320 | 29.823 | 169,145 |
Page 1 of 3 · 125 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.