SmartCentres Real Estate Investment Trust (SRU-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

29.31

+0.13

(+0.45%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2022	29.02	29.44	29.02	29.31	29.31	282,084
May 13, 2022	28.64	29.36	28.38	29.18	29.18	372,200
May 12, 2022	28.51	28.92	28.15	28.49	28.49	423,800
May 11, 2022	28.18	28.84	28.05	28.30	28.30	338,700
May 10, 2022	28.85	29.05	28.05	28.11	28.11	560,900
May 09, 2022	29.30	29.34	28.63	28.66	28.66	602,000
May 06, 2022	29.99	30.00	29.44	29.53	29.53	328,500
May 05, 2022	30.37	30.45	29.82	30.00	30.00	422,400
May 04, 2022	30.06	30.48	29.78	30.40	30.40	289,200
May 03, 2022	30.19	30.45	29.92	29.98	29.98	628,300
May 02, 2022	31.16	31.29	29.98	29.98	29.98	448,400
Apr 29, 2022	31.95	32.07	31.29	31.29	31.29	526,100
Apr 28, 2022	31.77	32.18	31.65	32.02	32.02	230,600
Apr 27, 2022	31.60	31.87	31.55	31.66	31.66	264,000
Apr 26, 2022	32.02	32.26	31.55	31.55	31.55	342,500
Apr 25, 2022	31.96	32.27	31.68	32.05	32.05	269,500
Apr 22, 2022	32.56	32.56	32.25	32.35	32.35	204,500
Apr 21, 2022	33.00	33.00	32.50	32.56	32.56	185,600
Apr 20, 2022	32.99	33.05	32.83	32.86	32.86	240,800
Apr 19, 2022	32.53	32.96	32.45	32.94	32.94	150,800
Apr 18, 2022	32.15	32.64	32.15	32.40	32.40	106,200
Apr 14, 2022	32.47	32.65	32.38	32.38	32.38	111,600
Apr 13, 2022	32.31	32.62	32.20	32.39	32.39	205,900
Apr 12, 2022	32.32	32.54	32.00	32.13	32.13	381,800
Apr 11, 2022	32.55	32.71	32.32	32.40	32.40	309,800
Apr 08, 2022	32.31	32.73	32.29	32.62	32.62	234,000
Apr 07, 2022	32.16	32.29	31.79	32.20	32.20	455,600
Apr 06, 2022	32.45	32.46	32.13	32.28	32.28	277,100
Apr 05, 2022	32.70	32.87	32.58	32.65	32.65	182,700
Apr 04, 2022	33.10	33.10	32.56	32.67	32.67	234,500
Apr 01, 2022	32.76	33.10	32.69	32.97	32.97	339,700
Mar 31, 2022	33.01	33.18	32.82	32.83	32.83	279,500
Mar 30, 2022	33.15	33.25	33.03	33.06	33.06	142,900
Mar 29, 2022	33.24	33.43	33.05	33.37	33.37	393,600
Mar 28, 2022	32.92	33.18	32.82	32.98	32.98	290,900
Mar 25, 2022	32.89	33.08	32.79	33.04	33.04	221,100
Mar 24, 2022	33.03	33.14	32.68	32.78	32.78	215,400
Mar 23, 2022	33.26	33.40	33.05	33.05	33.05	213,700
Mar 22, 2022	33.06	33.43	33.06	33.34	33.34	188,800
Mar 21, 2022	33.43	33.45	32.93	33.03	33.03	216,900
Mar 18, 2022	33.48	33.48	33.10	33.22	33.22	702,900
Mar 17, 2022	32.66	33.16	32.65	33.14	33.14	290,500
Mar 16, 2022	32.40	32.80	32.32	32.65	32.65	272,600
Mar 15, 2022	32.55	32.76	32.22	32.41	32.41	243,700
Mar 14, 2022	33.09	33.15	32.35	32.40	32.40	258,900
Mar 11, 2022	32.65	33.08	32.65	32.93	32.93	208,900
Mar 10, 2022	31.97	32.53	31.86	32.51	32.51	396,000
Mar 09, 2022	32.00	32.26	31.97	32.15	32.15	597,800
Mar 08, 2022	31.82	32.04	31.53	31.72	31.72	331,600
Mar 07, 2022	32.07	32.26	31.89	31.89	31.89	281,400
Mar 04, 2022	32.07	32.31	31.99	32.14	32.14	401,500
Mar 03, 2022	32.11	32.21	31.85	32.19	32.19	349,300
Mar 02, 2022	31.92	32.30	31.82	32.06	32.06	358,500
Mar 01, 2022	31.89	31.97	31.52	31.92	31.92	501,700
Feb 28, 2022	31.56	31.86	31.56	31.81	31.81	280,100
Feb 25, 2022	31.63	31.98	31.45	31.98	31.98	307,700
Feb 25, 2022	0.15417 Dividend
Feb 24, 2022	31.18	31.82	31.12	31.63	31.48	404,900
Feb 23, 2022	31.79	32.08	31.75	31.87	31.71	410,500
Feb 22, 2022	31.15	31.78	31.01	31.62	31.47	357,600
Feb 18, 2022	31.36	31.70	31.36	31.43	31.28	348,100
Feb 17, 2022	31.24	31.64	31.24	31.43	31.28	278,600
Feb 16, 2022	31.05	31.46	31.05	31.37	31.22	327,700
Feb 15, 2022	30.85	31.14	30.69	31.05	30.90	278,900
Feb 14, 2022	30.46	30.94	30.45	30.53	30.38	256,000
Feb 11, 2022	31.02	31.19	30.54	30.67	30.52	412,800
Feb 10, 2022	30.70	31.12	30.68	30.78	30.63	364,200
Feb 09, 2022	30.80	30.92	30.65	30.83	30.68	281,500
Feb 08, 2022	30.52	30.71	30.36	30.62	30.47	305,300
Feb 07, 2022	30.73	30.93	30.41	30.48	30.33	411,000
Feb 04, 2022	30.67	30.72	30.31	30.49	30.34	331,700
Feb 03, 2022	30.72	30.89	30.59	30.62	30.47	249,400
Feb 02, 2022	30.87	31.16	30.83	30.88	30.73	451,700
Feb 01, 2022	30.82	31.00	30.59	30.86	30.71	366,500
Jan 31, 2022	30.52	31.04	30.48	30.74	30.59	1,299,500
Jan 28, 2022	30.10	30.65	29.99	30.64	30.49	406,300
Jan 28, 2022	0.15417 Dividend
Jan 27, 2022	30.46	30.66	30.08	30.32	30.02	532,000
Jan 26, 2022	30.37	30.78	30.19	30.32	30.02	471,000
Jan 25, 2022	30.07	30.36	29.48	30.03	29.73	584,700
Jan 24, 2022	30.44	30.46	29.07	30.14	29.84	754,800
Jan 21, 2022	31.23	31.23	30.67	30.81	30.50	360,700
Jan 20, 2022	31.60	31.76	31.36	31.39	31.08	215,700
Jan 19, 2022	31.90	31.90	31.49	31.50	31.19	326,700
Jan 18, 2022	31.46	31.91	31.34	31.86	31.54	281,700
Jan 17, 2022	31.95	31.95	31.46	31.62	31.31	149,400
Jan 14, 2022	31.70	31.81	31.40	31.53	31.22	393,100
Jan 13, 2022	31.78	31.85	31.66	31.83	31.51	316,400
Jan 12, 2022	31.90	31.90	31.69	31.72	31.40	180,500
Jan 11, 2022	31.56	31.79	31.43	31.76	31.44	297,400
Jan 10, 2022	31.61	31.66	31.40	31.56	31.25	269,500
Jan 07, 2022	31.60	31.68	31.40	31.63	31.32	183,400
Jan 06, 2022	31.43	31.57	31.29	31.49	31.18	238,100
Jan 05, 2022	31.91	32.00	31.33	31.37	31.06	375,400
Jan 04, 2022	32.28	32.39	31.87	31.90	31.58	305,700
Dec 31, 2021	32.09	32.23	31.93	32.19	31.87	141,900
Dec 30, 2021	32.07	32.28	32.06	32.11	31.79	148,600
Dec 30, 2021	0.15417 Dividend
Dec 29, 2021	31.89	32.19	31.77	32.18	31.71	248,800
Dec 24, 2021	31.80	31.88	31.74	31.74	31.27	42,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,008.01-15.88(-0.39%)

Dow 3032,223.42+26.76(+0.08%)

Nasdaq11,662.79-142.21(-1.20%)

Russell 20001,784.52-8.15(-0.45%)

Crude Oil114.18+3.69(+3.34%)

Gold1,825.30+17.10(+0.95%)

SmartCentres Real Estate Investment Trust (SRU-UN.TO)

S&P 500
4,008.01
-15.88(-0.39%)

Dow 30
32,223.42
+26.76(+0.08%)

Nasdaq
11,662.79
-142.21(-1.20%)

Russell 2000
1,784.52
-8.15(-0.45%)

Crude Oil
114.18
+3.69(+3.34%)

Gold
1,825.30
+17.10(+0.95%)