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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.65	27.8	27.8	27.92	27.58	384,079
February 19, 2026	27.57	27.68	27.68	27.71	27.37	394,800
February 18, 2026	27.69	27.61	27.61	27.84	27.49	457,800
February 17, 2026	27.3	27.61	27.61	27.69	27.29	509,607
February 13, 2026	27	27.28	27.28	27.47	26.8	597,134
February 12, 2026	27.17	26.85	26.85	27.25	26.78	560,947
February 11, 2026	27.3	27.17	27.17	27.36	27.07	199,731
February 10, 2026	27.14	27.27	27.27	27.44	27.14	267,500
February 09, 2026	27.18	27.14	27.14	27.29	26.93	292,830
February 06, 2026	27.25	27.19	27.19	27.38	27.13	373,200
February 05, 2026	27.1	27.27	27.27	27.3	27.01	457,200
February 04, 2026	26.8	27.12	27.12	27.37	26.73	716,246
February 03, 2026	26.81	26.68	26.68	27.05	26.64	494,746
February 02, 2026	26.78	26.82	26.82	26.91	26.52	706,040
January 30, 2026	26.7	26.69	26.69	26.85	26.42	450,743
January 29, 2026	26.69	26.9	26.75	26.93	26.57	369,404
January 28, 2026	26.8	26.63	26.48	26.86	26.61	332,938
January 27, 2026	27.13	26.8	26.8	27.13	26.79	313,450
January 26, 2026	27.27	26.95	26.95	27.36	26.95	307,346
January 23, 2026	27.01	27.3	27.3	27.34	26.95	449,200
January 22, 2026	26.99	27.06	27.06	27.26	26.99	320,900
January 21, 2026	27.02	27	27	27.22	26.89	306,500
January 20, 2026	27.2	27.02	27.02	27.28	26.97	350,049
January 19, 2026	27.35	27.3	27.3	27.46	27.16	229,119
January 16, 2026	27.23	27.49	27.49	27.49	27.12	389,213
January 15, 2026	27.3	27.21	27.21	27.45	27.2	309,800
January 14, 2026	27	27.3	27.3	27.37	26.97	518,156
January 13, 2026	27.03	26.99	26.99	27.2	26.82	485,618
January 12, 2026	26.67	26.98	26.98	27	26.54	612,614
January 09, 2026	26.5	26.76	26.76	26.79	26.47	299,700
January 08, 2026	26.14	26.5	26.5	26.5	26.05	305,800
January 07, 2026	26.1	26.16	26.16	26.33	25.97	248,800
January 06, 2026	26.17	26.03	26.03	26.25	25.89	347,100
January 05, 2026	25.78	26.11	26.11	26.16	25.71	511,242
January 02, 2026	25.78	25.78	25.78	25.89	25.65	226,800
December 31, 2025	25.69	25.75	25.75	25.78	25.58	216,800
December 30, 2025	25.8	25.86	25.71	25.9	25.73	216,400
December 29, 2025	25.62	25.77	25.62	25.82	25.62	231,400
December 23, 2025	25.7	25.62	25.62	25.73	25.59	197,430
December 22, 2025	25.6	25.69	25.69	25.74	25.5	177,000
December 19, 2025	25.66	25.61	25.61	25.81	25.6	426,309
December 18, 2025	25.53	25.71	25.71	25.81	25.51	255,500
December 17, 2025	25.6	25.55	25.55	25.64	25.49	262,000
December 16, 2025	25.41	25.59	25.59	25.73	25.41	204,100
December 15, 2025	25.34	25.51	25.51	25.62	25.32	247,000
December 12, 2025	25.17	25.31	25.31	25.5	25.06	387,520
December 11, 2025	25.27	25.11	25.11	25.38	25.05	303,000
December 10, 2025	25.16	25.23	25.23	25.39	25.15	216,733
December 09, 2025	25.18	25.16	25.16	25.31	25.11	256,005
December 08, 2025	25.2	25.19	25.19	25.25	25.01	204,500
December 05, 2025	25.3	25.23	25.23	25.3	25.11	341,641
December 04, 2025	25.5	25.34	25.34	25.65	25.32	248,400
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

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