SmartCentres Real Estate Investment Trust (TSX:SRU.UN)
Canada
· Delayed Price · Currency is CAD 26.52
+0.14 (0.53%)
Sep 26, 2025, 4:00 PM EDT
TSX:SRU.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.39 | 26.68 | 26.39 | 26.52 | 26.52 | 0.53% | 309,282 |
| Sep 25, 2025 | 26.56 | 26.60 | 26.28 | 26.38 | 26.38 | -0.75% | 404,922 |
| Sep 24, 2025 | 26.64 | 26.75 | 26.57 | 26.58 | 26.58 | -0.30% | 375,816 |
| Sep 23, 2025 | 26.68 | 26.80 | 26.62 | 26.66 | 26.66 | -0.07% | 333,200 |
| Sep 22, 2025 | 26.73 | 26.83 | 26.58 | 26.68 | 26.68 | -0.22% | 326,038 |
| Sep 19, 2025 | 26.73 | 26.82 | 26.64 | 26.74 | 26.74 | 0.30% | 588,800 |
| Sep 18, 2025 | 26.71 | 26.89 | 26.60 | 26.66 | 26.66 | -0.26% | 224,700 |
| Sep 17, 2025 | 26.95 | 27.06 | 26.70 | 26.73 | 26.73 | -0.63% | 253,846 |
| Sep 16, 2025 | 26.81 | 26.94 | 26.75 | 26.90 | 26.90 | 0.15% | 241,649 |
| Sep 15, 2025 | 27.05 | 27.08 | 26.84 | 26.86 | 26.86 | -0.37% | 287,600 |
| Sep 12, 2025 | 26.87 | 27.12 | 26.81 | 26.96 | 26.96 | 0.33% | 320,139 |
| Sep 11, 2025 | 26.82 | 26.94 | 26.75 | 26.87 | 26.87 | 0.37% | 196,202 |
| Sep 10, 2025 | 26.74 | 26.89 | 26.61 | 26.77 | 26.77 | 0.30% | 264,200 |
| Sep 9, 2025 | 26.76 | 26.84 | 26.68 | 26.69 | 26.69 | -0.41% | 260,600 |
| Sep 8, 2025 | 27.00 | 27.00 | 26.75 | 26.80 | 26.80 | -0.85% | 316,246 |
| Sep 5, 2025 | 26.80 | 27.10 | 26.78 | 27.03 | 27.03 | 0.93% | 353,628 |
| Sep 4, 2025 | 26.67 | 26.80 | 26.63 | 26.78 | 26.78 | 0.41% | 278,500 |
| Sep 3, 2025 | 26.56 | 26.73 | 26.51 | 26.67 | 26.67 | 0.38% | 476,300 |
| Sep 2, 2025 | 26.76 | 26.96 | 26.49 | 26.57 | 26.57 | -1.45% | 325,200 |
| Aug 29, 2025 | 26.85 | 26.97 | 26.68 | 26.96 | 26.96 | 0.33% | 227,300 |
| Aug 28, 2025 | 26.81 | 26.90 | 26.74 | 26.87 | 26.72 | 0.04% | 202,100 |
| Aug 27, 2025 | 26.60 | 26.89 | 26.60 | 26.86 | 26.71 | 0.94% | 252,100 |
| Aug 26, 2025 | 26.84 | 26.84 | 26.53 | 26.61 | 26.46 | -0.78% | 390,000 |
| Aug 25, 2025 | 27.02 | 27.08 | 26.76 | 26.82 | 26.67 | -0.92% | 216,405 |
| Aug 22, 2025 | 27.00 | 27.21 | 26.95 | 27.07 | 26.91 | 0.71% | 219,705 |
| Aug 21, 2025 | 26.82 | 26.95 | 26.82 | 26.88 | 26.73 | -0.04% | 206,200 |
| Aug 20, 2025 | 27.00 | 27.02 | 26.80 | 26.89 | 26.74 | -0.26% | 274,700 |
| Aug 19, 2025 | 26.71 | 27.00 | 26.51 | 26.96 | 26.81 | 1.54% | 399,541 |
| Aug 18, 2025 | 26.77 | 26.87 | 26.50 | 26.55 | 26.40 | -0.67% | 264,400 |
| Aug 15, 2025 | 26.66 | 26.75 | 26.48 | 26.73 | 26.58 | 0.41% | 485,800 |
| Aug 14, 2025 | 26.45 | 26.65 | 26.18 | 26.62 | 26.47 | 1.14% | 440,200 |
| Aug 13, 2025 | 25.98 | 26.34 | 25.90 | 26.32 | 26.17 | 1.35% | 458,916 |
| Aug 12, 2025 | 25.91 | 26.04 | 25.63 | 25.97 | 25.83 | 0.35% | 385,742 |
| Aug 11, 2025 | 25.81 | 25.95 | 25.70 | 25.88 | 25.74 | - | 430,405 |
| Aug 8, 2025 | 25.90 | 26.06 | 25.77 | 25.88 | 25.74 | 0.50% | 353,000 |
| Aug 7, 2025 | 25.62 | 25.90 | 25.58 | 25.75 | 25.61 | 0.23% | 496,100 |
| Aug 6, 2025 | 25.60 | 25.79 | 25.57 | 25.69 | 25.55 | 0.39% | 259,700 |
| Aug 5, 2025 | 25.63 | 25.75 | 25.42 | 25.59 | 25.45 | 0.75% | 287,447 |
| Aug 1, 2025 | 25.35 | 25.46 | 25.26 | 25.40 | 25.26 | - | 324,400 |
| Jul 31, 2025 | 25.52 | 25.74 | 25.39 | 25.40 | 25.26 | -1.47% | 770,900 |
| Jul 30, 2025 | 25.75 | 25.98 | 25.67 | 25.78 | 25.48 | 0.27% | 406,624 |
| Jul 29, 2025 | 25.46 | 25.75 | 25.39 | 25.71 | 25.41 | 1.22% | 218,105 |
| Jul 28, 2025 | 25.73 | 25.75 | 25.38 | 25.40 | 25.10 | -1.28% | 418,016 |
| Jul 25, 2025 | 25.66 | 25.84 | 25.52 | 25.73 | 25.43 | 0.16% | 286,800 |
| Jul 24, 2025 | 25.91 | 26.00 | 25.67 | 25.69 | 25.39 | -0.85% | 443,000 |
| Jul 23, 2025 | 26.14 | 26.20 | 25.91 | 25.91 | 25.61 | -0.31% | 229,629 |
| Jul 22, 2025 | 25.93 | 26.03 | 25.88 | 25.99 | 25.69 | 0.62% | 248,108 |
| Jul 21, 2025 | 25.90 | 25.91 | 25.79 | 25.83 | 25.53 | 0.16% | 137,633 |
| Jul 18, 2025 | 25.93 | 25.93 | 25.77 | 25.79 | 25.49 | -0.31% | 211,300 |
| Jul 17, 2025 | 25.89 | 26.03 | 25.81 | 25.87 | 25.57 | -0.08% | 308,002 |