Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

SmartCentres Real Estate Investment Trust (CWYUF)

Compare
17.45
-0.13
(-0.74%)
As of March 11 at 10:02:34 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202517.5017.5017.4517.4517.45300
Mar 10, 202517.5317.5817.5317.5817.5814,700
Mar 7, 202518.0418.0418.0018.0018.0014,200
Mar 6, 202518.0518.1118.0318.1118.1168,000
Mar 5, 202517.8217.9017.8017.9017.9036,400
Mar 4, 202517.2217.3017.2217.3017.3020,000
Mar 3, 202518.2918.2917.7617.7617.7630,700
Feb 28, 202518.2718.2718.2718.2718.27-
Feb 27, 202518.2718.2718.2718.2718.27-
Feb 26, 202518.2418.3118.2418.2718.2721,200
Feb 25, 202518.0618.1918.0518.1918.1929,300
Feb 24, 202517.8917.8917.8917.8917.89-
Feb 21, 202517.8917.8917.8917.8917.8932,000
Feb 20, 202518.1418.1418.1018.1018.103,200
Feb 19, 202518.0318.0317.9717.9717.9733,300
Feb 18, 202517.7317.9017.7317.9017.9021,500
Feb 14, 202517.6017.6017.6017.6017.60-
Feb 13, 202517.6017.6017.6017.6017.6039,700
Feb 12, 202517.2117.3017.2117.2917.2916,400
Feb 11, 202517.3517.3917.3517.3917.3915,900
Feb 10, 202517.3017.4417.3017.4417.4419,300
Feb 7, 202517.3317.3617.3217.3617.364,900
Feb 6, 202516.9916.9916.9916.9916.99-
Feb 5, 202516.9916.9916.9916.9916.99-
Feb 4, 202516.9916.9916.9916.9916.9915,900
Feb 3, 202516.0416.5115.9916.4716.47114,900
Jan 31, 202516.9916.9916.9116.9116.9113,000
Jan 30, 202517.0017.2417.0017.2417.24900
Jan 29, 202517.0117.0116.8516.8516.85500
Jan 28, 202517.0517.1517.0517.1517.151,000
Jan 27, 202517.0317.0317.0317.0317.03-
Jan 24, 202517.0017.0316.9817.0317.0315,400
Jan 23, 202516.8016.8316.7916.7916.7910,400
Jan 22, 202516.9316.9316.8316.8316.838,600
Jan 21, 202516.8216.9816.8216.9316.9317,600
Jan 17, 202516.9216.9216.7616.7616.764,000
Jan 16, 202516.8716.9716.8716.9716.9712,700
Jan 15, 202517.0017.0817.0017.0717.078,600
Jan 14, 202516.8216.8216.8216.8216.8248,000
Jan 13, 202516.7916.7916.7416.7516.7585,800
Jan 10, 202516.8316.8816.8316.8816.8814,800
Jan 8, 202517.0017.0016.8116.9316.93111,200
Jan 7, 202517.2817.2817.2817.2817.282,300
Jan 6, 202517.0017.3017.0017.3017.3016,000
Jan 3, 202517.1717.2117.1617.1617.164,300
Jan 2, 202517.1317.1317.0517.0617.069,300
Dec 31, 202417.0217.0516.9417.0517.05117,900
Dec 30, 202416.9117.0416.9016.9716.975,100
Dec 27, 202417.2417.2417.0817.0817.083,000
Dec 26, 202417.0417.0417.0417.0417.042,000
Dec 24, 202417.1817.1817.1717.1717.172,000
Dec 23, 202417.3217.3217.3217.3217.32-
Dec 20, 202416.9217.3216.8217.3217.3241,900
Dec 19, 202417.1717.1716.9216.9216.9215,400
Dec 18, 202417.7317.7317.2417.2417.2426,500
Dec 17, 202417.4717.7417.4717.7417.747,800
Dec 16, 202417.7517.7517.6817.6817.6816,800
Dec 13, 202417.8417.8417.8417.8417.847,200
Dec 12, 202417.9217.9217.8817.8817.88380,200
Dec 11, 202418.0718.0718.0318.0318.0378,000
Dec 10, 202418.0018.1618.0018.1618.1633,100
Dec 9, 202418.3718.3718.2718.2718.2741,200
Dec 6, 202418.3818.3818.3018.3018.3043,900
Dec 5, 202418.4118.5518.4118.4618.4690,100
Dec 4, 202418.4618.4618.3518.4318.43150,100
Dec 3, 202418.2718.4618.2718.4518.45168,900
Dec 2, 202418.1018.2118.1018.2118.2125,100
Nov 29, 202418.3218.3218.3018.3018.3013,300
Nov 27, 202417.9418.1717.9418.1718.1711,800
Nov 26, 202417.9417.9417.9417.9417.9427,000
Nov 25, 202418.4518.4718.4118.4518.4517,600
Nov 22, 202418.1818.2018.1818.2018.20700
Nov 21, 202418.0318.0318.0318.0318.03-
Nov 20, 202417.9218.0317.9218.0318.0331,700
Nov 19, 202418.0418.0418.0418.0418.0439,800
Nov 18, 202418.1318.1718.1318.1718.1721,700
Nov 15, 202417.7317.8317.7317.8217.827,700
Nov 14, 202417.9017.9017.6817.7417.746,800
Nov 13, 202417.9017.9017.9017.9017.90-
Nov 12, 202417.9218.0017.9017.9017.9017,900
Nov 11, 202417.9917.9917.9917.9917.99-
Nov 8, 202418.0918.0917.9917.9917.9926,700
Nov 7, 202418.1918.2018.0918.1418.144,200
Nov 6, 202417.8517.8517.6517.8017.8012,700
Nov 5, 202417.9118.0317.9118.0318.0310,800
Nov 4, 202417.8617.8617.8617.8617.8619,500
Nov 1, 202417.8417.8417.5717.5717.5732,300
Oct 31, 2024 0.11 Dividend
Oct 31, 202418.1418.1417.9117.9117.9152,200
Oct 30, 202418.2318.2318.1218.1218.01600
Oct 29, 202418.4018.4018.3118.3118.201,000
Oct 28, 202418.4618.4618.4418.4418.331,200
Oct 25, 202418.5418.5418.4218.4418.332,400
Oct 24, 202418.7318.7318.6718.7118.604,000
Oct 23, 202418.8018.8018.7418.7418.6313,800
Oct 22, 202418.8118.8218.7918.7918.6718,800
Oct 21, 202418.6818.7918.6818.7418.6341,800
Oct 18, 202418.9718.9718.9218.9218.801,000
Oct 17, 202418.9818.9918.9718.9718.8526,100
Oct 16, 202419.0519.0919.0519.0818.9621,600
Oct 15, 202419.4119.4119.4119.4119.295,800
Oct 14, 202419.4119.4119.4119.4119.29200
Oct 11, 202418.5918.5918.5618.5618.4548,200
Oct 10, 202418.4518.4518.3318.3418.237,600
Oct 9, 202418.6618.6618.6318.6318.526,300
Oct 8, 202418.7018.7018.6518.6518.547,600
Oct 7, 202418.9218.9218.8118.8118.6912,800
Oct 4, 202419.0719.0919.0719.0918.976,300
Oct 3, 202419.2719.3019.0819.0818.967,100
Oct 2, 202419.7419.7419.5519.5519.436,200
Oct 1, 202419.6919.7519.6619.7519.6315,300
Sep 30, 202419.8119.8119.6819.6819.5667,600
Sep 27, 2024 0.11 Dividend
Sep 27, 202419.9119.9119.8019.8019.68182,300
Sep 26, 202419.9820.0419.9819.9919.754,500
Sep 25, 202420.0920.0919.9619.9619.722,800
Sep 24, 202420.0520.1919.6819.9919.75800
Sep 23, 202419.9820.0219.9820.0119.7710,200
Sep 20, 202420.0120.0119.9820.0019.765,100
Sep 19, 202419.9420.0019.9419.9819.747,300
Sep 18, 202417.2017.2017.2017.2017.001,600
Sep 17, 202419.9519.9519.9519.9519.71-
Sep 16, 202419.9519.9519.9519.9519.7110,900
Sep 13, 202419.6620.2319.6620.2319.995,600
Sep 12, 202419.6119.6119.6119.6119.3817,500
Sep 11, 202419.2419.2419.2419.2419.019,600
Sep 10, 202419.1819.2419.1819.2419.0120,600
Sep 9, 202419.1119.1719.1119.1118.8815,700
Sep 6, 202418.9118.9318.9118.9318.7117,700
Sep 5, 202419.2719.2719.2719.2719.0437,700
Sep 4, 202418.9519.3218.9519.2719.049,400
Sep 3, 202418.8018.9518.7518.9518.7323,700
Aug 30, 2024 0.11 Dividend
Aug 30, 202418.9919.0718.9518.9518.735,700
Aug 29, 202419.1019.1019.1019.1018.768,600
Aug 28, 202419.1019.1019.1019.1018.76-
Aug 27, 202419.1019.1019.1019.1018.767,900
Aug 26, 202418.8518.8518.8018.8018.4717,100
Aug 23, 202418.2518.6318.2518.6318.306,900
Aug 22, 202418.0218.0718.0218.0717.7511,300
Aug 21, 202417.8317.8617.8317.8617.5412,400
Aug 20, 202417.8217.8217.8217.8217.5019,000
Aug 19, 202417.8517.8517.8517.8517.535,200
Aug 16, 202417.2617.2617.2617.2616.9514,600
Aug 15, 202417.2617.2617.2617.2616.9516,700
Aug 14, 202417.2617.2617.2617.2616.955,200
Aug 13, 202417.2617.2617.2617.2616.9534,100
Aug 12, 202417.2417.2617.2417.2616.9538,300
Aug 9, 202417.4917.4917.2017.2016.906,600
Aug 8, 202417.3317.4817.3217.4817.174,300
Aug 7, 202417.2517.2817.2517.2816.978,200
Aug 6, 202416.7517.2416.7517.2316.936,800
Aug 5, 202416.5016.6716.5016.6716.383,400
Aug 2, 202417.0417.1717.0017.1316.8318,700
Aug 1, 202417.4117.5017.4117.5017.1937,400
Jul 31, 2024 0.11 Dividend
Jul 31, 202417.4217.4217.4217.4217.1116,100
Jul 30, 202417.4217.4217.4217.4217.00-
Jul 29, 202417.0017.4217.0017.4217.0015,900
Jul 26, 202417.7217.7217.5317.5317.112,000
Jul 25, 202417.6517.6517.5717.5817.1639,200
Jul 24, 202417.7017.7217.6617.6717.2518,400
Jul 23, 202417.6317.6517.6317.6517.2337,700
Jul 22, 202417.5517.5817.5417.5617.1417,800
Jul 19, 202417.2517.2617.2517.2616.8511,200
Jul 18, 202417.4717.4717.2317.2316.8210,500
Jul 17, 202417.4017.4217.4017.4016.9823,100
Jul 16, 202417.2417.3917.2417.3916.9712,900
Jul 15, 202416.3117.3616.3117.2116.807,700
Jul 12, 202417.2417.3517.2117.2116.8031,800
Jul 11, 202417.0417.0917.0417.0916.6836,600
Jul 10, 202416.6116.6116.6116.6116.2129,300
Jul 9, 202416.4916.4916.4816.4816.0918,300
Jul 8, 202416.3616.3616.3616.3615.9710,600
Jul 5, 202416.4016.5316.3816.4716.083,600
Jul 3, 202416.3816.3816.3716.3715.98400
Jul 2, 202416.0716.1916.0716.1915.8076,100
Jul 1, 202415.8515.8515.8515.8515.47600
Jun 28, 2024 0.11 Dividend
Jun 28, 202415.9015.9015.9015.9015.5268,100
Jun 27, 202415.8915.9015.8915.9015.4175,100
Jun 26, 202415.8215.8815.8215.8415.351,300
Jun 25, 202415.9915.9915.9915.9915.50600
Jun 24, 202415.8316.1015.8316.0915.591,300
Jun 21, 202415.9415.9415.9415.9415.4521,800
Jun 20, 202415.8715.9415.8515.9415.452,200
Jun 18, 202415.8715.9815.8715.9815.4924,400
Jun 17, 202415.9415.9415.9015.9015.4117,000
Jun 14, 202416.0016.0615.9816.0215.535,000
Jun 13, 202416.0616.1916.0616.0815.5820,300
Jun 12, 202416.3416.3416.3216.3415.8421,100
Jun 11, 202416.1216.1216.0616.0615.5618,800
Jun 10, 202416.2816.2816.2816.2815.7810,000
Jun 7, 202416.4116.4116.4116.4115.905,400
Jun 6, 202416.6916.6916.6916.6916.17103,200
Jun 5, 202416.6016.6916.6016.6916.1769,300
Jun 4, 202416.5116.5116.5116.5116.0047,100
Jun 3, 202416.3916.5116.3916.5116.0028,000
May 31, 2024 0.11 Dividend
May 31, 202416.2716.2916.2516.2915.7914,400
May 30, 202416.2916.2916.2416.2415.633,100
May 29, 202416.2916.2916.2616.2615.651,600
May 28, 202416.5516.5516.3816.3815.764,200
May 24, 202416.4716.6316.4716.6215.994,600
May 23, 202416.6616.6616.4416.4415.8212,100
May 22, 202416.8116.8116.8116.8116.186,200
May 21, 202416.7516.8016.7516.8016.1739,800
May 20, 202417.3017.5517.3017.5516.895,100
May 17, 202416.7316.8416.7316.8416.2123,900
May 16, 202416.8516.8516.8516.8516.229,400
May 15, 202416.8916.8916.8916.8916.2523,300
May 14, 202416.6716.7016.6116.6816.0532,300
May 13, 202416.6816.7516.6816.7516.128,100
May 10, 202416.7216.7216.7216.7216.091,300
May 9, 202416.6816.7016.6816.7016.0713,600
May 8, 202416.6716.6716.6716.6716.04-
May 7, 202416.7716.7716.6616.6716.0438,300
May 6, 202416.7516.7516.7116.7116.0827,600
May 3, 202416.6616.6616.6616.6616.0326,200
May 2, 202416.5216.5216.4816.4815.864,200
May 1, 202416.1716.2616.1516.2615.658,500
Apr 30, 202416.2516.2516.2516.2515.6417,900
Apr 29, 2024 0.11 Dividend
Apr 29, 202416.5016.5016.5016.5015.8810,900
Apr 26, 202416.4016.4616.4016.4615.73800
Apr 25, 202416.2716.4216.2716.4115.6838,600
Apr 24, 202416.4516.4516.4116.4115.688,000
Apr 23, 202416.6916.6916.6416.6415.9024,500
Apr 22, 202416.5016.5716.4216.5715.8429,400
Apr 19, 202416.1316.2116.1316.2115.492,500
Apr 18, 202416.0316.0315.9615.9615.2534,500
Apr 17, 202416.0416.0416.0416.0415.337,600
Apr 16, 202416.0116.0716.0116.0415.3311,600
Apr 15, 202416.4516.4516.2016.2015.4814,900
Apr 12, 202416.4816.4816.3316.3315.6115,300
Apr 11, 202416.5616.6416.5616.6415.9029,300
Apr 10, 202417.1517.1517.1517.1516.3915,200
Apr 9, 202417.1517.1517.1517.1516.394,200
Apr 8, 202416.8017.0216.8017.0216.2710,600
Apr 5, 202416.7416.7416.7416.7416.00-
Apr 4, 202416.9416.9416.7416.7416.0019,100
Apr 3, 202416.9016.9016.6816.6815.946,900
Apr 2, 202416.8316.8316.8316.8316.0963,100
Apr 1, 202416.9917.0116.9616.9616.2112,600
Mar 28, 202417.1617.1617.0117.1016.347,000
Mar 27, 2024 0.11 Dividend
Mar 27, 202416.9516.9516.9516.9516.2040,300
Mar 26, 202416.9716.9716.9516.9516.0936,000
Mar 25, 202416.9216.9216.9216.9216.0621,500
Mar 22, 202416.9216.9216.9216.9216.06-
Mar 21, 202416.9216.9216.9216.9216.06-
Mar 20, 202416.8316.9216.8316.9216.06600
Mar 19, 202416.8016.8416.7916.8415.992,700
Mar 18, 202416.7916.7916.7616.7615.91700
Mar 15, 202416.7616.7616.7616.7615.9123,600
Mar 14, 202416.9816.9816.8616.8616.017,300
Mar 13, 202417.0017.1716.9916.9916.135,000
Mar 12, 202417.2317.2317.2317.2316.365,300

Related Tickers

SRRTF Slate Grocery REIT
9.84
+0.10%
 
RIOCF RioCan Real Estate Investment Trust
12.76
+0.47%
 
PMREF Primaris Real Estate Investment Trust
10.98
0.00%
 
PPRQF Choice Properties Real Estate Investment Trust
9.69
+0.41%
 
FRMUF Firm Capital Property Trust
3.9980
+1.99%
 
CTRRF CT Real Estate Investment Trust
10.16
0.00%
 
PECO Phillips Edison & Company, Inc.
35.09
-0.21%
 
WSR Whitestone REIT
14.35
+1.81%
 
ADC Agree Realty Corporation
75.41
-0.66%
 
CHP-UN.TO Choice Properties Real Estate Investment Trust
14.15
+1.54%