SmartCentres Real Estate Investment Trust (TSX:SRU.UN)
Canada
· Delayed Price · Currency is CAD 25.78
+0.13 (0.51%)
Jun 5, 2025, 4:00 PM EDT
TSX:SRU.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 25.70 | 25.79 | 25.60 | 25.78 | 25.78 | 0.51% | 179,929 |
| Jun 4, 2025 | 25.84 | 25.84 | 25.59 | 25.65 | 25.65 | -0.74% | 179,200 |
| Jun 3, 2025 | 25.87 | 25.87 | 25.62 | 25.84 | 25.84 | 0.23% | 180,010 |
| Jun 2, 2025 | 25.88 | 26.00 | 25.72 | 25.78 | 25.78 | -0.31% | 229,803 |
| May 30, 2025 | 25.82 | 26.01 | 25.82 | 25.86 | 25.86 | -0.58% | 230,302 |
| May 29, 2025 | 25.88 | 26.20 | 25.80 | 26.01 | 25.86 | 1.01% | 271,825 |
| May 28, 2025 | 25.98 | 25.99 | 25.70 | 25.75 | 25.60 | -0.54% | 307,407 |
| May 27, 2025 | 25.51 | 25.97 | 25.51 | 25.89 | 25.74 | 1.57% | 343,100 |
| May 26, 2025 | 25.38 | 25.62 | 25.38 | 25.49 | 25.34 | 0.55% | 98,128 |
| May 23, 2025 | 25.27 | 25.52 | 25.15 | 25.35 | 25.20 | 0.16% | 211,109 |
| May 22, 2025 | 25.40 | 25.40 | 25.15 | 25.31 | 25.16 | -0.20% | 283,721 |
| May 21, 2025 | 25.57 | 25.59 | 25.27 | 25.36 | 25.21 | -1.01% | 362,323 |
| May 20, 2025 | 25.99 | 26.07 | 25.61 | 25.62 | 25.47 | -1.23% | 247,837 |
| May 16, 2025 | 25.65 | 26.00 | 25.59 | 25.94 | 25.79 | 1.01% | 306,100 |
| May 15, 2025 | 25.49 | 25.77 | 25.38 | 25.68 | 25.53 | 1.02% | 393,014 |
| May 14, 2025 | 25.62 | 25.72 | 25.33 | 25.42 | 25.27 | -0.82% | 392,406 |
| May 13, 2025 | 25.68 | 25.88 | 25.54 | 25.63 | 25.48 | -0.16% | 331,100 |
| May 12, 2025 | 25.68 | 25.81 | 25.61 | 25.67 | 25.52 | 0.59% | 368,700 |
| May 9, 2025 | 25.26 | 25.62 | 25.16 | 25.52 | 25.37 | 0.59% | 364,342 |
| May 8, 2025 | 25.60 | 25.65 | 25.12 | 25.37 | 25.22 | -0.82% | 352,400 |
| May 7, 2025 | 25.47 | 25.59 | 25.25 | 25.58 | 25.43 | 0.75% | 355,200 |
| May 6, 2025 | 25.33 | 25.59 | 25.26 | 25.39 | 25.24 | 0.24% | 373,535 |
| May 5, 2025 | 25.57 | 25.75 | 25.18 | 25.33 | 25.18 | -0.55% | 276,243 |
| May 2, 2025 | 25.64 | 25.64 | 25.42 | 25.47 | 25.32 | -0.20% | 159,625 |
| May 1, 2025 | 25.52 | 25.65 | 25.34 | 25.52 | 25.37 | 0.12% | 265,713 |
| Apr 30, 2025 | 25.18 | 25.49 | 25.04 | 25.49 | 25.49 | 0.63% | 237,200 |
| Apr 29, 2025 | 25.25 | 25.38 | 25.10 | 25.33 | 25.18 | 0.28% | 183,800 |
| Apr 28, 2025 | 25.35 | 25.50 | 25.22 | 25.26 | 25.11 | -0.55% | 283,300 |
| Apr 25, 2025 | 25.18 | 25.47 | 25.12 | 25.40 | 25.25 | 0.91% | 167,045 |
| Apr 24, 2025 | 25.13 | 25.33 | 25.09 | 25.17 | 25.02 | -0.32% | 216,331 |
| Apr 23, 2025 | 25.42 | 25.42 | 25.10 | 25.25 | 25.10 | 0.36% | 122,300 |
| Apr 22, 2025 | 25.21 | 25.43 | 25.14 | 25.16 | 25.01 | 0.48% | 190,849 |
| Apr 21, 2025 | 25.37 | 25.43 | 24.84 | 25.04 | 24.89 | -1.69% | 183,600 |
| Apr 17, 2025 | 25.10 | 25.48 | 25.10 | 25.47 | 25.31 | 1.64% | 611,421 |
| Apr 16, 2025 | 24.87 | 25.50 | 24.87 | 25.06 | 24.91 | 0.48% | 329,146 |
| Apr 15, 2025 | 24.53 | 25.04 | 24.53 | 24.94 | 24.79 | 1.71% | 360,500 |
| Apr 14, 2025 | 24.53 | 24.67 | 24.24 | 24.52 | 24.37 | 2.00% | 222,500 |
| Apr 11, 2025 | 23.90 | 24.53 | 23.75 | 24.04 | 23.89 | 0.63% | 297,200 |
| Apr 10, 2025 | 24.52 | 24.61 | 23.56 | 23.89 | 23.74 | -3.04% | 593,900 |
| Apr 9, 2025 | 23.51 | 24.68 | 23.18 | 24.64 | 24.49 | 3.14% | 654,426 |
| Apr 8, 2025 | 24.49 | 24.63 | 23.68 | 23.89 | 23.74 | -1.28% | 539,800 |
| Apr 7, 2025 | 23.63 | 24.39 | 23.48 | 24.20 | 24.05 | -1.83% | 633,111 |
| Apr 4, 2025 | 25.03 | 25.11 | 24.45 | 24.65 | 24.50 | -2.26% | 596,200 |
| Apr 3, 2025 | 25.22 | 25.44 | 25.04 | 25.22 | 25.07 | -0.63% | 287,747 |
| Apr 2, 2025 | 25.41 | 25.47 | 25.26 | 25.38 | 25.23 | -0.47% | 165,643 |
| Apr 1, 2025 | 25.31 | 25.53 | 25.15 | 25.50 | 25.34 | 0.83% | 299,800 |
| Mar 31, 2025 | 25.17 | 25.49 | 25.14 | 25.29 | 25.14 | 0.12% | 422,908 |
| Mar 28, 2025 | 25.28 | 25.28 | 25.00 | 25.26 | 25.11 | 0.12% | 184,312 |
| Mar 27, 2025 | 25.32 | 25.49 | 25.20 | 25.23 | 25.08 | 0.36% | 146,300 |
| Mar 26, 2025 | 25.25 | 25.47 | 25.07 | 25.14 | 24.99 | -0.44% | 228,200 |