SmartCentres Real Estate Investment Trust (TSX:SRU.UN)
Canada
· Delayed Price · Currency is CAD 25.23
-0.11 (-0.43%)
At close: Dec 5, 2025
TSX:SRU.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.30 | 25.30 | 25.11 | 25.23 | 25.23 | -0.43% | 341,641 |
| Dec 4, 2025 | 25.50 | 25.65 | 25.32 | 25.34 | 25.34 | -0.67% | 248,363 |
| Dec 3, 2025 | 25.65 | 25.86 | 25.38 | 25.51 | 25.51 | -1.01% | 355,945 |
| Dec 2, 2025 | 26.17 | 26.17 | 25.65 | 25.77 | 25.77 | -1.11% | 449,630 |
| Dec 1, 2025 | 26.20 | 26.20 | 26.05 | 26.06 | 26.06 | -0.65% | 309,393 |
| Nov 28, 2025 | 26.02 | 26.30 | 26.01 | 26.23 | 26.23 | -0.49% | 262,361 |
| Nov 27, 2025 | 26.27 | 26.40 | 26.20 | 26.36 | 26.21 | 0.61% | 232,853 |
| Nov 26, 2025 | 26.19 | 26.30 | 26.19 | 26.20 | 26.05 | - | 287,836 |
| Nov 25, 2025 | 26.15 | 26.44 | 26.15 | 26.20 | 26.05 | 0.46% | 370,055 |
| Nov 24, 2025 | 26.13 | 26.25 | 26.05 | 26.08 | 25.93 | -0.42% | 284,034 |
| Nov 21, 2025 | 26.01 | 26.23 | 26.01 | 26.19 | 26.04 | 0.65% | 242,021 |
| Nov 20, 2025 | 26.36 | 26.44 | 25.98 | 26.02 | 25.87 | -1.40% | 491,705 |
| Nov 19, 2025 | 26.20 | 26.45 | 26.16 | 26.39 | 26.24 | 0.80% | 265,925 |
| Nov 18, 2025 | 26.02 | 26.23 | 26.00 | 26.18 | 26.03 | 0.27% | 226,606 |
| Nov 17, 2025 | 26.14 | 26.39 | 26.02 | 26.11 | 25.96 | -0.53% | 342,181 |
| Nov 14, 2025 | 26.26 | 26.30 | 26.00 | 26.25 | 26.10 | 0.57% | 478,046 |
| Nov 13, 2025 | 26.69 | 26.69 | 26.04 | 26.10 | 25.95 | -2.39% | 652,351 |
| Nov 12, 2025 | 26.80 | 26.89 | 26.65 | 26.74 | 26.58 | -0.15% | 308,793 |
| Nov 11, 2025 | 26.67 | 26.79 | 26.65 | 26.78 | 26.62 | 0.68% | 184,725 |
| Nov 10, 2025 | 26.55 | 26.71 | 26.55 | 26.60 | 26.44 | 0.11% | 386,110 |
| Nov 7, 2025 | 26.60 | 26.64 | 26.42 | 26.57 | 26.41 | -0.26% | 241,006 |
| Nov 6, 2025 | 26.50 | 26.65 | 26.30 | 26.64 | 26.48 | 0.53% | 212,432 |
| Nov 5, 2025 | 26.17 | 26.55 | 26.10 | 26.50 | 26.35 | 1.22% | 241,187 |
| Nov 4, 2025 | 26.42 | 26.43 | 26.10 | 26.18 | 26.03 | -0.83% | 352,868 |
| Nov 3, 2025 | 26.58 | 26.58 | 26.26 | 26.40 | 26.25 | -0.75% | 295,607 |
| Oct 31, 2025 | 26.46 | 26.69 | 26.18 | 26.60 | 26.44 | 0.76% | 286,865 |
| Oct 30, 2025 | 26.54 | 26.60 | 26.36 | 26.40 | 26.09 | -0.56% | 356,836 |
| Oct 29, 2025 | 26.83 | 26.85 | 26.43 | 26.55 | 26.24 | -0.97% | 492,982 |
| Oct 28, 2025 | 27.15 | 27.19 | 26.77 | 26.81 | 26.50 | -1.22% | 253,899 |
| Oct 27, 2025 | 27.05 | 27.18 | 27.01 | 27.14 | 26.82 | 0.33% | 314,790 |
| Oct 24, 2025 | 27.05 | 27.17 | 27.03 | 27.05 | 26.73 | - | 249,953 |
| Oct 23, 2025 | 26.95 | 27.06 | 26.83 | 27.05 | 26.73 | 0.45% | 160,655 |
| Oct 22, 2025 | 26.92 | 27.02 | 26.84 | 26.93 | 26.62 | 0.56% | 435,773 |
| Oct 21, 2025 | 26.67 | 26.89 | 26.61 | 26.78 | 26.47 | 0.19% | 332,101 |
| Oct 20, 2025 | 26.62 | 26.73 | 26.53 | 26.73 | 26.42 | 0.83% | 318,585 |
| Oct 17, 2025 | 26.29 | 26.52 | 26.20 | 26.51 | 26.20 | 0.72% | 218,877 |
| Oct 16, 2025 | 26.29 | 26.47 | 26.26 | 26.32 | 26.01 | -0.23% | 223,164 |
| Oct 15, 2025 | 26.42 | 26.55 | 26.33 | 26.38 | 26.07 | -0.04% | 281,606 |
| Oct 14, 2025 | 26.10 | 26.50 | 26.00 | 26.39 | 26.08 | 1.03% | 444,742 |
| Oct 10, 2025 | 26.13 | 26.14 | 25.91 | 26.12 | 25.82 | 0.15% | 389,775 |
| Oct 9, 2025 | 26.27 | 26.34 | 26.01 | 26.08 | 25.78 | -0.69% | 278,516 |
| Oct 8, 2025 | 26.24 | 26.28 | 26.07 | 26.26 | 25.95 | -0.11% | 373,890 |
| Oct 7, 2025 | 26.50 | 26.53 | 26.25 | 26.29 | 25.98 | -0.87% | 516,797 |
| Oct 6, 2025 | 26.93 | 26.93 | 26.49 | 26.52 | 26.21 | -1.45% | 358,372 |
| Oct 3, 2025 | 26.83 | 26.99 | 26.80 | 26.91 | 26.60 | 0.37% | 513,988 |
| Oct 2, 2025 | 26.77 | 26.86 | 26.66 | 26.81 | 26.50 | 0.07% | 219,647 |
| Oct 1, 2025 | 26.74 | 26.90 | 26.71 | 26.79 | 26.48 | 0.15% | 271,872 |
| Sep 30, 2025 | 26.57 | 26.81 | 26.57 | 26.75 | 26.44 | 0.64% | 441,399 |
| Sep 29, 2025 | 26.60 | 26.63 | 26.38 | 26.58 | 26.27 | 0.23% | 273,796 |
| Sep 26, 2025 | 26.39 | 26.68 | 26.39 | 26.52 | 26.06 | 0.53% | 309,282 |