SmartCentres Real Estate Investment Trust (TSX:SRU.UN)
Canada
· Delayed Price · Currency is CAD 25.50
+0.21 (0.83%)
Apr 1, 2025, 4:00 PM EST
TSX:SRU.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 25.31 | 25.53 | 25.15 | 25.50 | 25.50 | 0.83% | 299,752 |
| Mar 31, 2025 | 25.17 | 25.49 | 25.14 | 25.29 | 25.29 | 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 |
| Mar 25, 2025 | 25.41 | 25.63 | 25.24 | 25.25 | 25.10 | -0.59% | 208,542 |
| Mar 24, 2025 | 25.25 | 25.41 | 25.12 | 25.40 | 25.24 | 0.91% | 266,017 |
| Mar 21, 2025 | 24.92 | 25.17 | 24.71 | 25.17 | 25.02 | 0.56% | 651,600 |
| Mar 20, 2025 | 25.02 | 25.15 | 24.81 | 25.03 | 24.88 | -0.24% | 513,900 |
| Mar 19, 2025 | 25.06 | 25.35 | 24.96 | 25.09 | 24.94 | -0.32% | 287,900 |
| Mar 18, 2025 | 25.36 | 25.51 | 25.05 | 25.17 | 25.02 | -1.06% | 317,106 |
| Mar 17, 2025 | 25.18 | 25.49 | 25.15 | 25.44 | 25.28 | 1.07% | 270,223 |
| Mar 14, 2025 | 25.38 | 25.42 | 25.01 | 25.17 | 25.02 | 0.24% | 329,113 |
| Mar 13, 2025 | 25.23 | 25.50 | 24.99 | 25.11 | 24.96 | -0.79% | 322,905 |
| Mar 12, 2025 | 25.26 | 25.41 | 25.04 | 25.31 | 25.16 | 0.52% | 245,738 |
| Mar 11, 2025 | 25.62 | 25.62 | 24.97 | 25.18 | 25.03 | -0.83% | 332,500 |
| Mar 10, 2025 | 25.78 | 25.93 | 25.36 | 25.39 | 25.24 | -1.86% | 385,234 |
| Mar 7, 2025 | 25.81 | 26.17 | 25.75 | 25.87 | 25.71 | - | 261,627 |
| Mar 6, 2025 | 25.69 | 26.01 | 25.56 | 25.87 | 25.71 | -0.50% | 400,500 |
| Mar 5, 2025 | 25.49 | 26.05 | 25.40 | 26.00 | 25.84 | 1.72% | 375,218 |
| Mar 4, 2025 | 25.50 | 25.69 | 24.95 | 25.56 | 25.40 | -0.35% | 394,900 |
| Mar 3, 2025 | 25.34 | 25.75 | 25.34 | 25.65 | 25.49 | 0.63% | 275,940 |
| Feb 28, 2025 | 25.64 | 25.69 | 25.41 | 25.49 | 25.49 | -1.01% | 363,711 |
| Feb 27, 2025 | 26.18 | 26.26 | 25.74 | 25.75 | 25.60 | -1.79% | 318,100 |
| Feb 26, 2025 | 25.97 | 26.29 | 25.97 | 26.22 | 26.06 | 1.20% | 304,700 |
| Feb 25, 2025 | 25.62 | 26.15 | 25.62 | 25.91 | 25.75 | 1.49% | 682,931 |
| Feb 24, 2025 | 25.41 | 25.63 | 25.30 | 25.53 | 25.38 | 0.43% | 284,342 |
| Feb 21, 2025 | 25.72 | 25.93 | 25.30 | 25.42 | 25.27 | -1.66% | 509,449 |
| Feb 20, 2025 | 25.73 | 25.90 | 25.56 | 25.85 | 25.70 | 0.43% | 326,857 |
| Feb 19, 2025 | 25.75 | 25.83 | 25.47 | 25.74 | 25.59 | 0.31% | 346,812 |
| Feb 18, 2025 | 25.19 | 25.72 | 25.18 | 25.66 | 25.51 | 1.83% | 378,200 |
| Feb 14, 2025 | 25.57 | 25.65 | 25.16 | 25.20 | 25.05 | -0.36% | 369,100 |
| Feb 13, 2025 | 24.87 | 25.41 | 24.67 | 25.29 | 25.14 | 2.85% | 362,200 |
| Feb 12, 2025 | 24.81 | 24.81 | 24.55 | 24.59 | 24.44 | -1.05% | 224,827 |
| Feb 11, 2025 | 24.93 | 24.95 | 24.75 | 24.85 | 24.70 | -0.28% | 136,345 |
| Feb 10, 2025 | 24.86 | 25.09 | 24.70 | 24.92 | 24.77 | 0.20% | 207,500 |
| Feb 7, 2025 | 24.74 | 24.89 | 24.66 | 24.87 | 24.72 | - | 222,300 |
| Feb 6, 2025 | 24.85 | 24.96 | 24.74 | 24.87 | 24.72 | 0.08% | 222,700 |
| Feb 5, 2025 | 24.39 | 24.96 | 24.39 | 24.85 | 24.70 | 1.64% | 356,900 |
| Feb 4, 2025 | 24.22 | 24.51 | 24.14 | 24.45 | 24.30 | 1.49% | 430,400 |
| Feb 3, 2025 | 23.35 | 24.16 | 23.35 | 24.09 | 23.95 | -1.91% | 668,331 |
| Jan 31, 2025 | 24.51 | 24.75 | 24.49 | 24.56 | 24.41 | -0.65% | 236,500 |
| Jan 30, 2025 | 24.52 | 24.93 | 24.50 | 24.72 | 24.42 | 1.35% | 338,505 |
| Jan 29, 2025 | 24.60 | 24.79 | 24.20 | 24.39 | 24.09 | -1.33% | 370,512 |
| Jan 28, 2025 | 24.64 | 24.83 | 24.55 | 24.72 | 24.57 | 0.49% | 369,237 |
| Jan 27, 2025 | 24.37 | 24.72 | 24.37 | 24.60 | 24.45 | 0.90% | 243,605 |
| Jan 24, 2025 | 24.20 | 24.45 | 24.19 | 24.38 | 24.23 | 0.95% | 196,902 |
| Jan 23, 2025 | 24.12 | 24.26 | 24.04 | 24.15 | 24.00 | 0.12% | 304,700 |
| Jan 22, 2025 | 24.34 | 24.38 | 24.07 | 24.12 | 23.97 | -0.94% | 541,200 |
| Jan 21, 2025 | 24.25 | 24.42 | 24.24 | 24.35 | 24.20 | 0.33% | 122,600 |