SmartCentres Real Estate Investment Trust (TSX:SRU.UN)
Canada · Delayed Price · Currency is CAD 26.87
+0.01 (0.04%)
Aug 28, 2025, 4:00 PM EDT
TSX:SRU.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 26.81 | 26.90 | 26.74 | 26.88 | 26.88 | 0.07% | 144,805 |
| Aug 27, 2025 | 26.60 | 26.89 | 26.60 | 26.86 | 26.86 | 0.94% | 252,100 |
| Aug 26, 2025 | 26.84 | 26.84 | 26.53 | 26.61 | 26.61 | -0.78% | 390,000 |
| Aug 25, 2025 | 27.02 | 27.08 | 26.76 | 26.82 | 26.82 | -0.92% | 216,405 |
| Aug 22, 2025 | 27.00 | 27.21 | 26.95 | 27.07 | 27.07 | 0.71% | 219,705 |
| Aug 21, 2025 | 26.82 | 26.95 | 26.82 | 26.88 | 26.88 | -0.04% | 206,200 |
| Aug 20, 2025 | 27.00 | 27.02 | 26.80 | 26.89 | 26.89 | -0.26% | 274,700 |
| Aug 19, 2025 | 26.71 | 27.00 | 26.51 | 26.96 | 26.96 | 1.54% | 399,541 |
| Aug 18, 2025 | 26.77 | 26.87 | 26.50 | 26.55 | 26.55 | -0.67% | 264,400 |
| Aug 15, 2025 | 26.66 | 26.75 | 26.48 | 26.73 | 26.73 | 0.41% | 485,800 |
| Aug 14, 2025 | 26.45 | 26.65 | 26.18 | 26.62 | 26.62 | 1.14% | 440,200 |
| Aug 13, 2025 | 25.98 | 26.34 | 25.90 | 26.32 | 26.32 | 1.35% | 458,916 |
| Aug 12, 2025 | 25.91 | 26.04 | 25.63 | 25.97 | 25.97 | 0.35% | 385,742 |
| Aug 11, 2025 | 25.81 | 25.95 | 25.70 | 25.88 | 25.88 | - | 430,405 |
| Aug 8, 2025 | 25.90 | 26.06 | 25.77 | 25.88 | 25.88 | 0.50% | 353,000 |
| Aug 7, 2025 | 25.62 | 25.90 | 25.58 | 25.75 | 25.75 | 0.23% | 496,100 |
| Aug 6, 2025 | 25.60 | 25.79 | 25.57 | 25.69 | 25.69 | 0.39% | 259,700 |
| Aug 5, 2025 | 25.63 | 25.75 | 25.42 | 25.59 | 25.59 | 0.75% | 287,447 |
| Aug 1, 2025 | 25.35 | 25.46 | 25.26 | 25.40 | 25.40 | - | 324,400 |
| Jul 31, 2025 | 25.52 | 25.74 | 25.39 | 25.40 | 25.40 | -1.47% | 770,900 |
| Jul 30, 2025 | 25.75 | 25.98 | 25.67 | 25.78 | 25.63 | 0.27% | 406,624 |
| Jul 29, 2025 | 25.46 | 25.75 | 25.39 | 25.71 | 25.56 | 1.22% | 218,105 |
| Jul 28, 2025 | 25.73 | 25.75 | 25.38 | 25.40 | 25.25 | -1.28% | 418,016 |
| Jul 25, 2025 | 25.66 | 25.84 | 25.52 | 25.73 | 25.58 | 0.16% | 286,800 |
| Jul 24, 2025 | 25.91 | 26.00 | 25.67 | 25.69 | 25.54 | -0.85% | 443,000 |
| Jul 23, 2025 | 26.14 | 26.20 | 25.91 | 25.91 | 25.76 | -0.31% | 229,629 |
| Jul 22, 2025 | 25.93 | 26.03 | 25.88 | 25.99 | 25.83 | 0.62% | 248,108 |
| Jul 21, 2025 | 25.90 | 25.91 | 25.79 | 25.83 | 25.68 | 0.16% | 137,633 |
| Jul 18, 2025 | 25.93 | 25.93 | 25.77 | 25.79 | 25.64 | -0.31% | 211,300 |
| Jul 17, 2025 | 25.89 | 26.03 | 25.81 | 25.87 | 25.72 | -0.08% | 308,002 |
| Jul 16, 2025 | 25.78 | 25.92 | 25.76 | 25.89 | 25.74 | 0.62% | 256,600 |
| Jul 15, 2025 | 25.84 | 25.96 | 25.68 | 25.73 | 25.58 | -0.50% | 277,800 |
| Jul 14, 2025 | 25.71 | 25.98 | 25.71 | 25.86 | 25.71 | 0.66% | 218,900 |
| Jul 11, 2025 | 25.55 | 25.76 | 25.45 | 25.69 | 25.54 | 0.27% | 252,043 |
| Jul 10, 2025 | 25.65 | 25.79 | 25.53 | 25.62 | 25.47 | 0.27% | 203,800 |
| Jul 9, 2025 | 25.63 | 25.68 | 25.50 | 25.55 | 25.40 | 0.08% | 168,700 |
| Jul 8, 2025 | 25.60 | 25.65 | 25.48 | 25.53 | 25.38 | -0.27% | 216,400 |
| Jul 7, 2025 | 25.98 | 26.03 | 25.57 | 25.60 | 25.45 | -1.16% | 256,127 |
| Jul 4, 2025 | 25.55 | 25.95 | 25.55 | 25.90 | 25.75 | 1.41% | 285,200 |
| Jul 3, 2025 | 25.47 | 25.69 | 25.45 | 25.54 | 25.39 | -0.04% | 252,332 |
| Jul 2, 2025 | 25.64 | 25.64 | 25.37 | 25.55 | 25.40 | -0.16% | 213,115 |
| Jun 30, 2025 | 25.37 | 25.63 | 25.20 | 25.59 | 25.59 | 0.79% | 349,429 |
| Jun 27, 2025 | 25.41 | 25.61 | 25.36 | 25.39 | 25.24 | -0.08% | 387,722 |
| Jun 26, 2025 | 25.36 | 25.41 | 25.23 | 25.41 | 25.26 | 0.40% | 234,100 |
| Jun 25, 2025 | 25.56 | 25.56 | 25.26 | 25.31 | 25.16 | -0.51% | 233,721 |
| Jun 24, 2025 | 25.66 | 25.66 | 25.38 | 25.44 | 25.29 | 0.04% | 207,900 |
| Jun 23, 2025 | 25.37 | 25.59 | 25.34 | 25.43 | 25.28 | 0.43% | 268,839 |
| Jun 20, 2025 | 25.64 | 25.64 | 25.27 | 25.32 | 25.17 | -0.51% | 576,833 |
| Jun 19, 2025 | 25.42 | 25.64 | 25.42 | 25.45 | 25.30 | 0.08% | 57,225 |
| Jun 18, 2025 | 25.26 | 25.57 | 25.26 | 25.43 | 25.28 | 0.24% | 124,400 |