Skip to main content
SmartCentres Real Estate Investment Trust (TSX:SRU.UN)
Canada flag Canada · Delayed Price · Currency is CAD
26.78
-0.41 (-1.51%)
At close: Mar 9, 2026

TSX:SRU.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.9926.9926.3726.7826.78-1.51%498,825
Mar 6, 202627.4227.4427.0027.1927.19-1.09%217,790
Mar 5, 202627.5527.6527.4927.4927.49-0.36%303,483
Mar 4, 202627.5127.6127.3927.5927.590.25%215,791
Mar 3, 202627.4327.6627.1127.5227.52-0.54%252,617
Mar 2, 202627.7227.7227.2227.6727.67-0.36%405,481
Feb 27, 202627.8128.1027.6827.7727.77-0.89%509,714
Feb 26, 202627.9228.0727.8028.0227.870.50%568,127
Feb 25, 202627.8627.9527.6727.8827.730.40%199,265
Feb 24, 202628.1228.1427.7727.7727.62-1.14%397,066
Feb 23, 202627.8528.1127.8028.0927.941.04%276,219
Feb 20, 202627.6527.9227.5827.8027.650.43%390,221
Feb 19, 202627.5727.7127.3727.6827.530.25%394,776
Feb 18, 202627.6927.8427.4927.6127.46-457,772
Feb 17, 202627.3027.6927.2927.6127.461.21%509,607
Feb 13, 202627.0027.4726.8027.2827.131.60%597,134
Feb 12, 202627.1727.2526.7826.8526.70-1.18%560,947
Feb 11, 202627.3027.3627.0727.1727.02-0.37%199,731
Feb 10, 202627.1427.4427.1427.2727.120.48%267,452
Feb 9, 202627.1827.2926.9327.1426.99-0.18%292,830
Feb 6, 202627.2527.3827.1327.1927.04-0.29%373,196
Feb 5, 202627.1027.3027.0127.2727.120.55%457,153
Feb 4, 202626.8027.3726.7327.1226.971.65%716,246
Feb 3, 202626.8127.0526.6426.6826.53-0.52%494,746
Feb 2, 202626.7826.9126.5226.8226.670.49%706,040
Jan 30, 202626.7026.8526.4226.6926.54-0.78%450,743
Jan 29, 202626.6926.9326.5726.9026.601.01%369,404
Jan 28, 202626.8026.8626.6126.6326.33-0.63%332,938
Jan 27, 202627.1327.1326.7926.8026.50-0.56%314,916
Jan 26, 202627.2727.3626.9526.9526.65-1.28%307,346
Jan 23, 202627.0127.3426.9527.3026.990.89%449,178
Jan 22, 202626.9927.2626.9927.0626.760.22%320,878
Jan 21, 202627.0227.2226.8927.0026.70-0.07%306,485
Jan 20, 202627.2027.2826.9727.0226.72-1.03%350,049
Jan 19, 202627.3527.4627.1627.3026.99-0.69%229,640
Jan 16, 202627.2327.4927.1227.4927.181.03%389,213
Jan 15, 202627.3027.4527.2027.2126.91-0.33%309,797
Jan 14, 202627.0027.3726.9727.3026.991.15%518,156
Jan 13, 202627.0327.2026.8226.9926.690.04%485,618
Jan 12, 202626.6727.0026.5426.9826.680.82%612,614
Jan 9, 202626.5026.7926.4726.7626.460.98%299,681
Jan 8, 202626.1426.5026.0526.5026.201.30%305,781
Jan 7, 202626.1026.3325.9726.1625.870.50%248,773
Jan 6, 202626.1726.2525.8926.0325.74-0.31%347,059
Jan 5, 202625.7826.1625.7126.1125.821.28%511,242
Jan 2, 202625.7825.8925.6525.7825.490.12%226,770
Dec 31, 202525.6925.7825.5825.7525.46-0.43%216,752
Dec 30, 202525.8025.9025.7325.8625.420.35%216,381
Dec 29, 202525.6225.8225.6225.7725.330.74%231,366
Dec 24, 202525.6325.6625.5425.5825.14-0.16%129,915
Dec 23, 202525.7025.7325.5925.6225.18-0.27%197,430
Dec 22, 202525.6025.7425.5025.6925.250.31%176,993
Dec 19, 202525.6625.8125.6025.6125.17-0.39%426,309
Dec 18, 202525.5325.8125.5125.7125.270.63%255,494
Dec 17, 202525.6025.6425.4925.5525.11-0.16%261,968
Dec 16, 202525.4125.7325.4125.5925.150.31%204,089
Dec 15, 202525.3425.6225.3225.5125.070.79%246,984
Dec 12, 202525.1725.5025.0625.3124.880.80%387,520
Dec 11, 202525.2725.3825.0525.1124.68-0.48%302,959
Dec 10, 202525.1625.3925.1525.2324.800.28%216,733
Dec 9, 202525.1825.3125.1125.1624.73-0.12%256,005
Dec 8, 202525.2025.2525.0125.1924.76-0.16%204,470
Dec 5, 202525.3025.3025.1125.2324.80-0.43%341,641
Dec 4, 202525.5025.6525.3225.3424.91-0.67%248,363
Dec 3, 202525.6525.8625.3825.5125.07-1.01%355,945
Dec 2, 202526.1726.1725.6525.7725.33-1.11%449,630
Dec 1, 202526.2026.2026.0526.0625.61-0.65%309,393
Nov 28, 202526.0226.3026.0126.2325.78-0.49%262,361
Nov 27, 202526.2726.4026.2026.3625.760.61%232,853
Nov 26, 202526.1926.3026.1926.2025.60-287,836
Nov 25, 202526.1526.4426.1526.2025.600.46%370,055
Nov 24, 202526.1326.2526.0526.0825.48-0.42%284,034
Nov 21, 202526.0126.2326.0126.1925.590.65%242,021
Nov 20, 202526.3626.4425.9826.0225.43-1.40%491,705
Nov 19, 202526.2026.4526.1626.3925.790.80%265,925
Nov 18, 202526.0226.2326.0026.1825.580.27%226,606
Nov 17, 202526.1426.3926.0226.1125.51-0.53%342,181
Nov 14, 202526.2626.3026.0026.2525.650.57%478,046
Nov 13, 202526.6926.6926.0426.1025.50-2.39%652,351
Nov 12, 202526.8026.8926.6526.7426.13-0.15%308,793
Nov 11, 202526.6726.7926.6526.7826.170.68%184,725
Nov 10, 202526.5526.7126.5526.6025.990.11%386,110
Nov 7, 202526.6026.6426.4226.5725.96-0.26%241,006
Nov 6, 202526.5026.6526.3026.6426.030.53%212,432
Nov 5, 202526.1726.5526.1026.5025.891.22%241,187
Nov 4, 202526.4226.4326.1026.1825.58-0.83%352,868
Nov 3, 202526.5826.5826.2626.4025.80-0.75%295,607
Oct 31, 202526.4626.6926.1826.6025.990.76%286,865
Oct 30, 202526.5426.6026.3626.4025.65-0.56%356,836
Oct 29, 202526.8326.8526.4326.5525.79-0.97%492,982
Oct 28, 202527.1527.1926.7726.8126.04-1.22%253,899
Oct 27, 202527.0527.1827.0127.1426.370.33%314,790
Oct 24, 202527.0527.1727.0327.0526.28-249,953
Oct 23, 202526.9527.0626.8327.0526.280.45%160,655
Oct 22, 202526.9227.0226.8426.9326.160.56%435,773
Oct 21, 202526.6726.8926.6126.7826.020.19%332,101
Oct 20, 202526.6226.7326.5326.7325.970.83%318,585
Oct 17, 202526.2926.5226.2026.5125.750.72%218,877
Oct 16, 202526.2926.4726.2626.3225.57-0.23%223,164
Oct 15, 202526.4226.5526.3326.3825.63-0.04%281,606