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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	26.76	26.69	26.69	26.84	26.68	260,600
September 08, 2025	27	26.8	26.8	27	26.75	316,246
September 05, 2025	26.8	27.03	27.03	27.1	26.78	353,628
September 04, 2025	26.67	26.78	26.78	26.8	26.63	278,500
September 03, 2025	26.56	26.67	26.67	26.73	26.51	476,278
September 02, 2025	26.76	26.57	26.57	26.96	26.49	325,200
August 29, 2025	26.85	26.96	26.96	26.97	26.68	227,300
August 28, 2025	26.81	26.87	26.72	26.9	26.74	202,100
August 27, 2025	26.6	26.86	26.71	26.89	26.6	252,100
August 26, 2025	26.84	26.61	26.46	26.84	26.53	390,000
August 25, 2025	27.02	26.82	26.67	27.08	26.76	216,405
August 22, 2025	27	27.07	27.07	27.21	26.95	219,705
August 21, 2025	26.82	26.88	26.88	26.95	26.82	206,200
August 20, 2025	27	26.89	26.89	27.02	26.8	274,700
August 19, 2025	26.71	26.96	26.96	27	26.51	399,541
August 18, 2025	26.77	26.55	26.55	26.87	26.5	264,400
August 15, 2025	26.66	26.73	26.73	26.75	26.48	485,800
August 14, 2025	26.45	26.62	26.62	26.65	26.18	440,200
August 13, 2025	25.98	26.32	26.32	26.34	25.9	458,916
August 12, 2025	25.91	25.97	25.97	26.04	25.63	385,742
August 11, 2025	25.81	25.88	25.88	25.95	25.7	430,405
August 08, 2025	25.9	25.88	25.88	26.06	25.77	353,000
August 07, 2025	25.62	25.75	25.75	25.9	25.58	496,100
August 06, 2025	25.6	25.69	25.69	25.79	25.57	259,700
August 05, 2025	25.63	25.59	25.59	25.75	25.42	287,447
August 01, 2025	25.35	25.4	25.4	25.46	25.26	324,389
July 31, 2025	25.52	25.4	25.4	25.74	25.39	770,900
July 30, 2025	25.75	25.78	25.63	25.98	25.67	406,624
July 29, 2025	25.46	25.71	25.56	25.75	25.39	218,105

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