Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote CAD

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

25.25
-0.01
(-0.04%)
As of 9:40:24 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202525.2525.2925.2125.2525.2511,142
Apr 28, 202525.3525.5025.2225.2625.26283,300
Apr 25, 202525.1825.4725.1225.4025.40167,000
Apr 24, 202525.1325.3325.0925.1725.17216,300
Apr 23, 202525.4225.4225.1025.2525.25122,300
Apr 22, 202525.2125.4325.1425.1625.16190,800
Apr 21, 202525.3725.4324.8425.0425.04183,600
Apr 17, 202525.1025.4825.1025.4725.47611,400
Apr 16, 202524.8725.5024.8725.0625.06329,100
Apr 15, 202524.5325.0424.5324.9424.94360,500
Apr 14, 202524.5324.6724.2424.5224.52222,500
Apr 11, 202523.9024.5323.7524.0424.04297,200
Apr 10, 202524.5224.6123.5623.8923.89593,900
Apr 9, 202523.5124.6823.1824.6424.64654,400
Apr 8, 202524.4924.6323.6823.8923.89539,800
Apr 7, 202523.6324.3923.4824.2024.20633,100
Apr 4, 202525.0325.1124.4524.6524.65596,200
Apr 3, 202525.2225.4425.0425.2225.22287,700
Apr 2, 202525.4125.4725.2625.3825.38165,600
Apr 1, 202525.3125.5325.1525.5025.50299,800
Mar 31, 2025 0.154 Dividend
Mar 31, 202525.1725.4925.1425.2925.29422,900
Mar 28, 202525.2825.2825.0025.2625.11184,300
Mar 27, 202525.3225.4925.2025.2325.08146,300
Mar 26, 202525.2525.4725.0725.1424.99228,200
Mar 25, 202525.4125.6325.2425.2525.10208,500
Mar 24, 202525.2525.4125.1225.4025.25266,000
Mar 21, 202524.9225.1724.7125.1725.02651,600
Mar 20, 202525.0225.1524.8125.0324.88513,900
Mar 19, 202525.0625.3524.9625.0924.94287,900
Mar 18, 202525.3625.5125.0525.1725.02317,100
Mar 17, 202525.1825.4925.1525.4425.28270,200
Mar 14, 202525.3825.4225.0125.1725.02329,100
Mar 13, 202525.2325.5024.9925.1124.96322,900
Mar 12, 202525.2625.4125.0425.3125.16245,700
Mar 11, 202525.6225.6224.9725.1825.03332,500
Mar 10, 202525.7825.9325.3625.3925.24385,200
Mar 7, 202525.8126.1725.7525.8725.71261,600
Mar 6, 202525.6926.0125.5625.8725.71400,500
Mar 5, 202525.4926.0525.4026.0025.84375,200
Mar 4, 202525.5025.6924.9525.5625.40394,900
Mar 3, 202525.3425.7525.3425.6525.49275,900
Feb 28, 2025 0.154 Dividend
Feb 28, 202525.6425.6925.4125.4925.33363,700
Feb 27, 202526.1826.2625.7425.7525.44318,100
Feb 26, 202525.9726.2925.9726.2225.90304,700
Feb 25, 202525.6226.1525.6225.9125.60682,900
Feb 24, 202525.4125.6325.3025.5325.22284,300
Feb 21, 202525.7225.9325.3025.4225.11509,400
Feb 20, 202525.7325.9025.5625.8525.54326,600
Feb 19, 202525.7525.8325.4725.7425.43346,800
Feb 18, 202525.1925.7225.1825.6625.35378,200
Feb 14, 202525.5725.6525.1625.2024.90369,100
Feb 13, 202524.8725.4124.6725.2924.99362,200
Feb 12, 202524.8124.8124.5524.5924.29224,800
Feb 11, 202524.9324.9524.7524.8524.55136,300
Feb 10, 202524.8625.0924.7024.9224.62207,500
Feb 7, 202524.7424.8924.6624.8724.57222,300
Feb 6, 202524.8524.9624.7424.8724.57222,700
Feb 5, 202524.3924.9624.3924.8524.55356,900
Feb 4, 202524.2224.5124.1424.4524.16430,400
Feb 3, 202523.3524.1623.3524.0923.80668,300
Jan 31, 2025 0.154 Dividend
Jan 31, 202524.5124.7524.4924.5624.26236,500
Jan 30, 202524.5224.9324.5024.7224.27338,500
Jan 29, 202524.6024.7924.2024.3923.95370,500
Jan 28, 202524.6424.8324.5524.7224.27369,200
Jan 27, 202524.3724.7224.3724.6024.15243,600
Jan 24, 202524.2024.4524.1924.3823.94196,900
Jan 23, 202524.1224.2624.0424.1523.71304,700
Jan 22, 202524.3424.3824.0724.1223.68541,200
Jan 21, 202524.2524.4224.2424.3523.91122,600
Jan 20, 202524.1624.3224.1224.2723.8399,600
Jan 17, 202524.5424.5424.1424.2023.76333,500
Jan 16, 202524.3224.5324.2024.3623.92186,700
Jan 15, 202524.4824.8024.3924.4223.98327,700
Jan 14, 202524.3024.3524.0624.2823.84285,700
Jan 13, 202524.4024.4324.0724.2223.78370,000
Jan 10, 202524.3924.4224.1524.4123.97263,100
Jan 9, 202524.4424.5024.3624.4624.01100,400
Jan 8, 202524.5224.5524.1524.4424.00285,400
Jan 7, 202524.8224.9124.5024.6124.16296,400
Jan 6, 202524.9925.0524.5624.7724.32271,000
Jan 3, 202524.5824.9124.5824.9024.45287,200
Jan 2, 202524.5824.7624.5124.5824.13243,900
Dec 31, 2024 0.154 Dividend
Dec 31, 202424.3224.6024.2624.4624.01260,600
Dec 30, 202424.6924.6924.2624.2723.68403,400
Dec 27, 202424.5524.8824.5524.6724.07214,100
Dec 24, 202424.7324.7424.6124.7324.13132,600
Dec 23, 202424.9424.9424.5224.6924.09374,100
Dec 20, 202424.1624.9924.1124.9624.35728,700
Dec 19, 202424.7924.8524.3324.3423.75573,900
Dec 18, 202425.2625.5624.8624.8724.26456,100
Dec 17, 202425.1225.4425.0025.4024.78580,200
Dec 16, 202425.1525.5125.1125.1324.52396,700
Dec 13, 202425.4125.5025.1825.2324.61320,400
Dec 12, 202425.3625.5925.2925.4424.82438,700
Dec 11, 202425.6425.7325.3825.4524.83365,600
Dec 10, 202425.7025.7625.4825.6124.98381,600
Dec 9, 202425.9426.0825.5825.6925.06426,500
Dec 6, 202426.0026.0525.8725.9625.33173,100
Dec 5, 202425.9126.0325.8025.9325.30341,900
Dec 4, 202425.7326.0025.7225.8925.26405,500
Dec 3, 202425.5326.0525.5325.8325.20732,700
Dec 2, 202425.6025.7025.3825.5324.91225,500
Nov 29, 2024 0.154 Dividend
Nov 29, 202425.5425.8125.5425.7125.08179,800
Nov 28, 202425.7625.8625.6125.7224.94163,400
Nov 27, 202425.4725.6725.4325.5324.76205,200
Nov 26, 202425.6125.6724.9325.3524.58460,400
Nov 25, 202425.6225.8625.3525.6524.87556,200
Nov 22, 202425.1725.5125.1725.2124.45531,300
Nov 21, 202425.2425.3625.1525.1824.42553,400
Nov 20, 202425.1625.2725.0225.2524.49415,600
Nov 19, 202425.3425.3425.0225.2524.49278,000
Nov 18, 202425.6125.7525.3725.4924.72305,100
Nov 15, 202425.0425.2424.9125.1124.35292,300
Nov 14, 202425.2025.2024.8224.9724.21164,600
Nov 13, 202424.8725.0024.7724.9824.22146,200
Nov 12, 202425.2425.2424.8324.9624.20205,400
Nov 11, 202425.0625.3224.9524.9524.19320,800
Nov 8, 202425.1025.1825.0025.0124.25127,500
Nov 7, 202424.8625.2624.8625.0524.29226,700
Nov 6, 202425.0025.0424.5824.9424.19679,200
Nov 5, 202424.8825.0624.7425.0024.24267,500
Nov 4, 202424.5124.8924.5124.8824.13172,500
Nov 1, 202425.0225.0224.4524.5823.84480,400
Oct 31, 2024 0.154 Dividend
Oct 31, 202425.1825.1824.8424.9124.16351,700
Oct 30, 202425.2525.4325.1525.2624.35183,700
Oct 29, 202425.5525.6825.2525.3024.38415,900
Oct 28, 202425.5925.9025.5825.6524.72179,500
Oct 25, 202426.0126.0825.5525.6124.68278,100
Oct 24, 202426.2026.2025.8025.9024.96212,900
Oct 23, 202426.0926.2425.9325.9725.03227,200
Oct 22, 202425.8226.1425.8226.0725.13251,600
Oct 21, 202426.0026.1625.7725.9625.02203,200
Oct 18, 202426.2726.3726.0826.0925.15125,300
Oct 17, 202426.2226.2725.8726.2325.28207,200
Oct 16, 202426.0626.4126.0526.1925.24232,100
Oct 15, 202425.6026.0425.6025.9925.05388,700
Oct 11, 202425.3325.7025.3325.5424.62278,000
Oct 10, 202425.4125.4425.1025.3224.40210,100
Oct 9, 202425.5825.6525.4625.4724.55205,200
Oct 8, 202425.7025.8325.4525.4924.57208,800
Oct 7, 202425.9925.9925.5525.7824.85202,200
Oct 4, 202425.9426.0125.7825.9124.97168,300
Oct 3, 202426.2526.3125.8525.9525.01397,400
Oct 2, 202426.6226.6726.3226.3825.43183,100
Oct 1, 202426.6326.7526.5226.6925.72201,100
Sep 30, 202426.6526.8126.4126.6125.65480,000
Sep 27, 2024 0.154 Dividend
Sep 27, 202426.9026.9826.7026.7125.74340,700
Sep 26, 202426.8827.0526.8826.9025.78330,900
Sep 25, 202426.9427.0726.8626.8625.74292,400
Sep 24, 202426.8827.3026.4226.8425.72684,200
Sep 23, 202426.9027.1226.9027.0125.88216,300
Sep 20, 202426.9527.2726.7326.7625.641,048,600
Sep 19, 202427.2327.2726.9327.0625.93262,100
Sep 18, 202426.9927.2126.8827.1225.99225,700
Sep 17, 202427.0127.2826.7927.0525.92278,000
Sep 16, 202427.2527.3426.9927.0725.94288,600
Sep 13, 202426.6227.5026.6227.3426.20482,900
Sep 12, 202426.5826.7626.5126.5425.43225,100
Sep 11, 202426.2526.6626.0026.5825.47283,600
Sep 10, 202426.0126.2825.9426.2825.18194,100
Sep 9, 202426.0126.0625.8825.9424.86201,000
Sep 6, 202426.0526.0925.5825.7624.69206,800
Sep 5, 202426.1726.3525.7525.9624.88289,000
Sep 4, 202425.6226.2325.6226.1125.02492,200
Sep 3, 202425.5125.7525.3625.7124.64241,000
Aug 30, 2024 0.154 Dividend
Aug 30, 202425.5625.7325.5025.5424.48296,000
Aug 29, 202425.7726.0525.6125.6724.45319,500
Aug 28, 202425.8725.9625.5625.7724.55309,800
Aug 27, 202425.5626.1025.4725.9824.75356,900
Aug 26, 202425.2625.5925.2325.5724.36215,000
Aug 23, 202424.6525.2724.5625.2724.07296,100
Aug 22, 202424.6024.6324.4724.6123.44131,700
Aug 21, 202424.3024.6024.2424.5523.39209,900
Aug 20, 202424.3024.3924.2624.3623.20110,100
Aug 19, 202424.2024.4024.1924.2823.13238,300
Aug 16, 202424.0924.1923.9724.1923.04168,000
Aug 15, 202424.0024.1923.9624.1022.96304,500
Aug 14, 202423.9724.0723.7324.0022.86161,800
Aug 13, 202424.0424.1523.7123.8622.73345,300
Aug 12, 202423.9023.9823.6723.9522.81227,000
Aug 9, 202424.0324.0323.5723.9622.82102,000
Aug 8, 202423.6924.0523.6923.8822.75202,400
Aug 7, 202424.2024.2123.6423.7722.64213,400
Aug 6, 202423.0724.1823.0724.0522.91343,700
Aug 2, 202423.7923.8723.4023.7722.64238,200
Aug 1, 202424.0524.1623.7623.8322.70334,400
Jul 31, 2024 0.154 Dividend
Jul 31, 202424.2524.2923.9823.9822.84278,900
Jul 30, 202424.1524.3424.1224.3323.03126,600
Jul 29, 202424.3424.4024.0824.1122.82173,000
Jul 26, 202424.5024.5224.2124.3123.01182,200
Jul 25, 202424.0824.4524.0824.2722.97208,900
Jul 24, 202424.2024.5024.0724.0722.78292,000
Jul 23, 202424.2424.3424.0024.2222.92211,500
Jul 22, 202423.8224.2823.8024.1822.89421,300
Jul 19, 202423.6423.8523.6223.6622.39155,200
Jul 18, 202423.6523.9523.5723.6622.39211,000
Jul 17, 202423.7023.9223.6023.7722.50246,400
Jul 16, 202423.6423.8523.5223.8122.54294,600
Jul 15, 202423.5823.7023.4523.6322.37275,800
Jul 12, 202423.4023.7123.3923.4622.21333,400
Jul 11, 202422.7823.3422.7523.3122.06409,500
Jul 10, 202422.4622.6722.4422.6721.46244,600
Jul 9, 202422.6122.6122.3722.4121.21180,500
Jul 8, 202422.3622.6522.1622.6321.42381,200
Jul 5, 202422.3522.5622.2122.2221.03344,200
Jul 4, 202422.2822.4922.2822.3421.1592,900
Jul 3, 202422.2222.4022.1822.2821.09151,000
Jul 2, 202422.0022.1921.8822.1720.98222,700
Jun 28, 2024 0.154 Dividend
Jun 28, 202421.9422.1221.7421.9920.81413,900
Jun 27, 202421.5121.9621.5121.9320.61381,800
Jun 26, 202421.7821.7821.5021.5420.24279,500
Jun 25, 202422.0022.0321.7521.8620.55173,800
Jun 24, 202421.6022.1621.6022.1420.81445,400
Jun 21, 202421.7521.8121.5221.5620.26678,700
Jun 20, 202421.7521.8521.6121.7820.47231,700
Jun 19, 202421.8621.8821.7121.7220.41150,700
Jun 18, 202421.8122.0121.8121.8820.56204,300
Jun 17, 202421.9922.0921.8221.8520.54244,400
Jun 14, 202422.1222.1521.9521.9920.67209,100
Jun 13, 202422.1422.2722.0422.1120.78201,700
Jun 12, 202422.2322.4322.0822.1420.81192,300
Jun 11, 202422.2922.3222.0122.0520.72263,100
Jun 10, 202422.4022.4722.2822.3320.99203,800
Jun 7, 202422.7522.7522.3622.4321.08180,200
Jun 6, 202422.7322.9122.7322.8321.46240,500
Jun 5, 202422.4522.8622.4222.8321.46259,100
Jun 4, 202422.4422.5922.4022.4221.07160,600
Jun 3, 202422.3822.5722.2922.5421.18325,300
May 31, 2024 0.154 Dividend
May 31, 202422.1622.3622.0922.3621.02254,900
May 30, 202422.1522.3322.1522.3120.82230,200
May 29, 202422.2522.3022.0522.0820.61250,000
May 28, 202422.6622.7522.3522.3720.88286,700
May 27, 202422.7622.7922.5922.6621.15109,400
May 24, 202422.7622.7622.5222.6521.14156,800
May 23, 202422.9122.9122.5522.6021.09155,700
May 22, 202422.8523.0622.8422.9221.39199,700
May 21, 202422.9722.9822.8022.9021.37164,000
May 17, 202422.9122.9622.7422.9121.38324,100
May 16, 202422.9223.1322.8822.9721.44180,800
May 15, 202422.9923.1622.8822.9021.37265,900
May 14, 202422.9922.9922.6722.7721.25214,500
May 13, 202422.9222.9322.6822.8921.37157,900
May 10, 202422.7822.9222.7222.8121.29155,400
May 9, 202423.0023.0022.6722.7721.25143,400
May 8, 202422.5122.7822.4022.7821.26283,000
May 7, 202422.9923.0322.5422.5421.04171,500
May 6, 202422.8223.0322.7322.9321.40210,100
May 3, 202422.9523.0022.6522.7521.23177,600
May 2, 202422.5022.7422.3322.5321.03261,100
May 1, 202422.2522.4822.1822.2720.79166,900
Apr 30, 202422.2322.4422.2022.2820.80274,200
Apr 29, 2024 0.154 Dividend
Apr 29, 202422.3222.6422.1922.2820.80187,900

Related Tickers

REI-UN.TO RioCan Real Estate Investment Trust
17.19
+0.53%
 
CHP-UN.TO Choice Properties Real Estate Investment Trust
14.52
+0.28%
 
SGR-UN.TO Slate Grocery REIT
13.98
-0.07%
 
CRT-UN.TO CT Real Estate Investment Trust
14.77
+0.20%
 
FCR-UN.TO First Capital Real Estate Investment Trust
16.85
+0.36%
 
PLZ-UN.TO Plaza Retail REIT
3.7300
+0.27%
 
PMZ-UN.TO Primaris Real Estate Investment Trust
14.17
+0.14%
 
FCD-UN.TO Firm Capital Property Trust
5.98
0.00%
 
SGR-U.TO Slate Grocery REIT
10.10
0.00%
 
SPG Simon Property Group, Inc.
157.14
-0.87%