SMU-UN.TO - Summit Industrial Income REIT

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201912.4012.4312.0512.0512.05890,911
Dec 11, 201912.7512.7912.3412.3612.36631,481
Dec 10, 201912.8112.8912.6812.7612.76646,245
Dec 09, 201912.8512.9112.6612.8212.82506,959
Dec 06, 201912.9913.0312.7812.9012.90444,211
Dec 05, 201912.7913.0212.7512.9712.97470,214
Dec 04, 201912.7212.8112.7212.7612.76263,315
Dec 03, 201912.6712.7912.6112.7412.74300,481
Dec 02, 2019------
Nov 29, 201912.7612.9912.7612.8412.841,051,857
Nov 28, 201912.9012.9512.7712.8512.8591,796
Nov 28, 20190.045 Dividend
Nov 27, 201912.7112.9712.6612.9112.86566,718
Nov 26, 201912.7412.7612.6412.6712.63410,438
Nov 25, 201912.7412.8412.6912.7612.72293,925
Nov 22, 201912.7212.7512.6212.6912.65208,888
Nov 21, 201912.7012.7712.6412.6812.64266,261
Nov 20, 201912.7812.7812.6312.7212.68413,594
Nov 19, 201912.9212.9312.7012.7412.70576,711
Nov 18, 201912.8412.9812.8412.9312.88464,002
Nov 15, 201912.9112.9112.7712.8312.79968,522
Nov 14, 201912.5612.9112.5612.8912.85469,336
Nov 13, 201912.4812.6812.4212.6512.61546,827
Nov 12, 201912.4612.6212.4112.4612.42314,540
Nov 11, 201912.4212.6112.3712.4412.40262,954
Nov 08, 201912.4512.5012.3512.4212.38185,625
Nov 07, 201912.4712.5512.3912.4812.44277,646
Nov 06, 201912.3712.5112.3012.4212.38400,313
Nov 05, 201912.6312.7212.3612.3812.34271,618
Nov 04, 201912.8512.8612.6212.6412.60224,754
Nov 01, 201912.8212.8312.6712.8312.79191,366
Oct 31, 201912.7212.7812.6112.7812.74225,230
Oct 30, 201912.6612.7712.5912.7512.71178,941
Oct 30, 20190.045 Dividend
Oct 29, 201912.7312.8112.6712.6712.58240,934
Oct 28, 201912.8512.9312.7012.7212.63311,722
Oct 25, 201912.8312.8712.7412.8412.75282,314
Oct 24, 201912.8212.9012.8112.8312.74187,294
Oct 23, 201912.8912.9412.7612.7912.70158,230
Oct 22, 201912.8112.9212.7912.9112.82481,024
Oct 21, 201912.8012.8012.7112.8012.71630,976
Oct 18, 201912.8512.9112.7612.7612.67480,139
Oct 17, 201912.9713.0312.7712.7912.70556,334
Oct 16, 201913.1013.1512.9413.0112.92338,560
Oct 15, 201913.1813.2013.0013.1213.03280,818
Oct 11, 201913.2713.2713.0613.0812.99389,952
Oct 10, 201913.3913.4013.2713.2713.18334,723
Oct 09, 201913.2013.3913.2013.3713.28532,589
Oct 08, 201912.9913.2312.9013.2013.111,040,325
Oct 07, 201913.1213.3913.1213.3213.23110,759
Oct 04, 201913.1513.2613.1013.1713.08145,265
Oct 03, 201912.9313.1512.9113.1513.06170,583
Oct 02, 201912.9712.9812.7912.9612.87246,955
Oct 01, 201913.1213.1412.9813.0012.91274,496
Sep 30, 201913.1313.2213.0613.1313.04216,645
Sep 27, 201913.2013.2513.1213.1413.05255,486
Sep 27, 20190.045 Dividend
Sep 26, 201913.0713.2813.0713.2113.07281,405
Sep 25, 201912.8513.1012.8413.0712.93729,857
Sep 24, 201912.7512.8812.7212.8812.75473,403
Sep 23, 201912.6312.8312.6112.7712.64238,216
Sep 20, 201912.6012.7312.5812.6812.55852,389
Sep 19, 201912.4912.6712.4912.6112.48246,893
Sep 18, 201912.5812.6112.4312.5312.40392,734
Sep 17, 201912.4012.6912.4012.6412.51305,402
Sep 16, 201912.3212.4512.2912.3912.26408,173
Sep 13, 201912.5212.5612.2712.2812.15295,906
Sep 12, 201912.3612.5612.3612.5212.39397,006
Sep 11, 201912.3912.4512.1612.2512.12424,933
Sep 10, 201912.7612.8012.3612.4112.28544,913
Sep 09, 201912.9212.9412.6612.8412.71462,221
Sep 06, 201913.0813.1312.9412.9512.82698,547
Sep 05, 201912.9913.2012.9813.1212.981,161,819
Sep 04, 201913.0613.1412.9413.0012.86295,040
Sep 03, 201912.8113.1012.8113.0612.92685,476
Aug 30, 201912.7512.9812.7412.9312.80451,861
Aug 29, 201912.7112.8412.6112.7512.62352,366
Aug 29, 20190.045 Dividend
Aug 28, 201912.7212.8412.6612.8112.63665,034
Aug 27, 201912.7212.8712.7212.7212.54442,877
Aug 26, 201912.6212.7612.5512.7112.53385,270
Aug 23, 201912.7612.8312.6112.6612.48376,789
Aug 22, 201912.8812.9012.7812.8012.62166,814
Aug 21, 201912.9212.9712.8312.9112.73460,523
Aug 20, 201912.8113.0112.8112.9512.77544,411
Aug 19, 201912.7812.8712.6712.8512.67364,467
Aug 16, 201912.7312.8312.6512.7812.60380,197
Aug 15, 201912.7412.9312.6612.7312.55600,016
Aug 14, 201912.8212.9212.7412.8112.63514,761
Aug 13, 201912.8712.9912.8112.8912.71431,949
Aug 12, 201912.8712.9212.6412.8812.70702,177
Aug 09, 201913.3113.3412.9112.9712.79511,409
Aug 08, 201913.2713.3413.0913.3113.13530,508
Aug 07, 201913.1013.3013.0713.2613.08372,309
Aug 06, 201913.1513.2013.0513.1512.97385,707
Aug 02, 201913.2513.2613.0813.1512.97277,994
Aug 01, 201913.0313.3412.9713.2613.08664,827
Jul 31, 201913.0413.0512.8613.0512.87487,477
Jul 30, 201913.1213.1713.0413.0412.86304,126
Jul 30, 20190.045 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...