SmartCentres Real Estate Investment Trust - SRU-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	25.65	25.51	25.51	25.86	25.38	355,945
December 02, 2025	26.17	25.77	25.77	26.17	25.65	449,630
December 01, 2025	26.2	26.06	26.06	26.2	26.05	309,400
November 28, 2025	26.02	26.23	26.23	26.3	26.01	262,400
November 27, 2025	26.27	26.36	26.21	26.4	26.2	232,900
November 26, 2025	26.19	26.2	26.2	26.3	26.19	287,836
November 25, 2025	26.15	26.2	26.2	26.44	26.15	370,100
November 24, 2025	26.13	26.08	26.08	26.25	26.05	284,034
November 21, 2025	26.01	26.19	26.19	26.23	26.01	242,021
November 20, 2025	26.36	26.02	26.02	26.44	25.98	491,705
November 19, 2025	26.2	26.39	26.39	26.45	26.16	265,925
November 18, 2025	26.02	26.18	26.18	26.23	26	226,606
November 17, 2025	26.14	26.11	26.11	26.39	26.02	342,200
November 14, 2025	26.26	26.25	26.25	26.3	26	478,000
November 13, 2025	26.69	26.1	26.1	26.69	26.04	651,388
November 12, 2025	26.8	26.74	26.74	26.89	26.65	308,800
November 11, 2025	26.67	26.78	26.78	26.79	26.65	184,700
November 10, 2025	26.55	26.6	26.6	26.71	26.55	386,110
November 07, 2025	26.6	26.57	26.57	26.64	26.42	241,006
November 06, 2025	26.5	26.64	26.64	26.65	26.3	212,432
November 05, 2025	26.17	26.5	26.5	26.55	26.1	241,200
November 04, 2025	26.42	26.18	26.18	26.43	26.1	352,900
November 03, 2025	26.58	26.4	26.4	26.58	26.26	295,607
October 31, 2025	26.46	26.6	26.6	26.69	26.18	286,900
October 30, 2025	26.54	26.4	26.25	26.6	26.36	356,836
October 29, 2025	26.83	26.55	26.39	26.85	26.43	493,000
October 28, 2025	27.15	26.81	26.65	27.19	26.77	253,900
October 27, 2025	27.05	27.14	26.98	27.18	27.01	314,800
October 24, 2025	27.05	27.05	26.89	27.17	27.03	250,000
October 23, 2025	26.95	27.05	27.05	27.06	26.83	160,700
October 22, 2025	26.92	26.93	26.93	27.02	26.84	435,800
October 21, 2025	26.67	26.78	26.78	26.89	26.61	332,101
October 20, 2025	26.62	26.73	26.73	26.73	26.53	318,600
October 17, 2025	26.29	26.51	26.51	26.52	26.2	218,900
October 16, 2025	26.29	26.32	26.32	26.47	26.26	223,200
October 15, 2025	26.42	26.38	26.38	26.55	26.33	281,606
October 14, 2025	26.1	26.39	26.39	26.5	26	444,742
October 10, 2025	26.13	26.12	26.12	26.14	25.91	389,800
October 09, 2025	26.27	26.08	26.08	26.34	26.01	278,516
October 08, 2025	26.24	26.26	26.26	26.28	26.07	373,900
October 07, 2025	26.5	26.29	26.29	26.53	26.25	516,800
October 06, 2025	26.93	26.52	26.52	26.93	26.49	358,400
October 03, 2025	26.83	26.91	26.91	26.99	26.8	514,000
October 02, 2025	26.77	26.81	26.81	26.86	26.66	219,647
October 01, 2025	26.74	26.79	26.79	26.9	26.71	271,900
September 30, 2025	26.57	26.75	26.75	26.81	26.57	441,400
September 29, 2025	26.6	26.58	26.58	26.63	26.38	273,800
September 26, 2025	26.39	26.52	26.52	26.68	26.39	309,300
September 25, 2025	26.56	26.38	26.38	26.6	26.28	404,922
September 24, 2025	26.64	26.58	26.58	26.75	26.57	375,816
September 23, 2025	26.68	26.66	26.66	26.8	26.62	333,200
September 22, 2025	26.73	26.68	26.68	26.83	26.58	326,038
September 19, 2025	26.73	26.74	26.74	26.82	26.64	588,800
September 18, 2025	26.71	26.66	26.66	26.89	26.6	224,700
September 17, 2025	26.95	26.73	26.73	27.06	26.7	253,846
September 16, 2025	26.81	26.9	26.9	26.94	26.75	241,649
September 15, 2025	27.05	26.86	26.86	27.08	26.84	287,600
September 12, 2025	26.87	26.96	26.96	27.12	26.81	320,139
September 11, 2025	26.82	26.87	26.87	26.94	26.75	196,202
September 10, 2025	26.74	26.77	26.77	26.89	26.61	264,200

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