SmartCentres Real Estate Investment Trust (TSX:SRU.UN)
26.81
-0.33 (-1.22%)
Oct 28, 2025, 4:00 PM EDT
TSX:SRU.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 27.15 | 27.19 | 26.77 | 26.81 | 26.81 | -1.22% | 253,899 |
| Oct 27, 2025 | 27.05 | 27.18 | 27.01 | 27.14 | 27.14 | 0.33% | 314,800 |
| Oct 24, 2025 | 27.05 | 27.17 | 27.03 | 27.05 | 27.05 | - | 250,000 |
| Oct 23, 2025 | 26.95 | 27.06 | 26.83 | 27.05 | 27.05 | 0.45% | 160,700 |
| Oct 22, 2025 | 26.92 | 27.02 | 26.84 | 26.93 | 26.93 | 0.56% | 435,800 |
| Oct 21, 2025 | 26.67 | 26.89 | 26.61 | 26.78 | 26.78 | 0.19% | 332,101 |
| Oct 20, 2025 | 26.62 | 26.73 | 26.53 | 26.73 | 26.73 | 0.83% | 318,600 |
| Oct 17, 2025 | 26.29 | 26.52 | 26.20 | 26.51 | 26.51 | 0.72% | 218,900 |
| Oct 16, 2025 | 26.29 | 26.47 | 26.26 | 26.32 | 26.32 | -0.23% | 223,200 |
| Oct 15, 2025 | 26.42 | 26.55 | 26.33 | 26.38 | 26.38 | -0.04% | 281,606 |
| Oct 14, 2025 | 26.10 | 26.50 | 26.00 | 26.39 | 26.39 | 1.03% | 444,742 |
| Oct 10, 2025 | 26.13 | 26.14 | 25.91 | 26.12 | 26.12 | 0.15% | 389,800 |
| Oct 9, 2025 | 26.27 | 26.34 | 26.01 | 26.08 | 26.08 | -0.69% | 278,516 |
| Oct 8, 2025 | 26.24 | 26.28 | 26.07 | 26.26 | 26.26 | -0.11% | 373,900 |
| Oct 7, 2025 | 26.50 | 26.53 | 26.25 | 26.29 | 26.29 | -0.87% | 516,800 |
| Oct 6, 2025 | 26.93 | 26.93 | 26.49 | 26.52 | 26.52 | -1.45% | 358,400 |
| Oct 3, 2025 | 26.83 | 26.99 | 26.80 | 26.91 | 26.91 | 0.37% | 514,000 |
| Oct 2, 2025 | 26.77 | 26.86 | 26.66 | 26.81 | 26.81 | 0.07% | 219,647 |
| Oct 1, 2025 | 26.74 | 26.90 | 26.71 | 26.79 | 26.79 | 0.15% | 271,900 |
| Sep 30, 2025 | 26.57 | 26.81 | 26.57 | 26.75 | 26.75 | 0.64% | 441,400 |
| Sep 29, 2025 | 26.60 | 26.63 | 26.38 | 26.58 | 26.58 | 0.23% | 273,800 |
| Sep 26, 2025 | 26.39 | 26.68 | 26.39 | 26.52 | 26.37 | 0.53% | 309,300 |
| Sep 25, 2025 | 26.56 | 26.60 | 26.28 | 26.38 | 26.23 | -0.75% | 404,922 |
| Sep 24, 2025 | 26.64 | 26.75 | 26.57 | 26.58 | 26.43 | -0.30% | 375,816 |
| Sep 23, 2025 | 26.68 | 26.80 | 26.62 | 26.66 | 26.51 | -0.07% | 333,200 |
| Sep 22, 2025 | 26.73 | 26.83 | 26.58 | 26.68 | 26.52 | -0.22% | 326,038 |
| Sep 19, 2025 | 26.73 | 26.82 | 26.64 | 26.74 | 26.58 | 0.30% | 588,800 |
| Sep 18, 2025 | 26.71 | 26.89 | 26.60 | 26.66 | 26.51 | -0.26% | 224,700 |
| Sep 17, 2025 | 26.95 | 27.06 | 26.70 | 26.73 | 26.57 | -0.63% | 253,846 |
| Sep 16, 2025 | 26.81 | 26.94 | 26.75 | 26.90 | 26.74 | 0.15% | 241,649 |
| Sep 15, 2025 | 27.05 | 27.08 | 26.84 | 26.86 | 26.70 | -0.37% | 287,600 |
| Sep 12, 2025 | 26.87 | 27.12 | 26.81 | 26.96 | 26.80 | 0.33% | 320,139 |
| Sep 11, 2025 | 26.82 | 26.94 | 26.75 | 26.87 | 26.71 | 0.37% | 196,202 |
| Sep 10, 2025 | 26.74 | 26.89 | 26.61 | 26.77 | 26.61 | 0.30% | 264,200 |
| Sep 9, 2025 | 26.76 | 26.84 | 26.68 | 26.69 | 26.53 | -0.41% | 260,600 |
| Sep 8, 2025 | 27.00 | 27.00 | 26.75 | 26.80 | 26.64 | -0.85% | 316,246 |
| Sep 5, 2025 | 26.80 | 27.10 | 26.78 | 27.03 | 26.87 | 0.93% | 353,628 |
| Sep 4, 2025 | 26.67 | 26.80 | 26.63 | 26.78 | 26.62 | 0.41% | 278,500 |
| Sep 3, 2025 | 26.56 | 26.73 | 26.51 | 26.67 | 26.51 | 0.38% | 476,300 |
| Sep 2, 2025 | 26.76 | 26.96 | 26.49 | 26.57 | 26.42 | -1.45% | 325,200 |
| Aug 29, 2025 | 26.85 | 26.97 | 26.68 | 26.96 | 26.81 | 0.33% | 227,300 |
| Aug 28, 2025 | 26.81 | 26.90 | 26.74 | 26.87 | 26.56 | 0.04% | 202,100 |
| Aug 27, 2025 | 26.60 | 26.89 | 26.60 | 26.86 | 26.55 | 0.94% | 252,100 |
| Aug 26, 2025 | 26.84 | 26.84 | 26.53 | 26.61 | 26.30 | -0.78% | 390,000 |
| Aug 25, 2025 | 27.02 | 27.08 | 26.76 | 26.82 | 26.51 | -0.92% | 216,405 |
| Aug 22, 2025 | 27.00 | 27.21 | 26.95 | 27.07 | 26.76 | 0.71% | 219,705 |
| Aug 21, 2025 | 26.82 | 26.95 | 26.82 | 26.88 | 26.57 | -0.04% | 206,200 |
| Aug 20, 2025 | 27.00 | 27.02 | 26.80 | 26.89 | 26.58 | -0.26% | 274,700 |
| Aug 19, 2025 | 26.71 | 27.00 | 26.51 | 26.96 | 26.65 | 1.54% | 399,541 |
| Aug 18, 2025 | 26.77 | 26.87 | 26.50 | 26.55 | 26.24 | -0.67% | 264,400 |