Skip to main content
SmartCentres Real Estate Investment Trust (TSX:SRU.UN)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3025.3025.1125.2325.23-0.43%341,641
Dec 4, 202525.5025.6525.3225.3425.34-0.67%248,363
Dec 3, 202525.6525.8625.3825.5125.51-1.01%355,945
Dec 2, 202526.1726.1725.6525.7725.77-1.11%449,630
Dec 1, 202526.2026.2026.0526.0626.06-0.65%309,393
Nov 28, 202526.0226.3026.0126.2326.23-0.49%262,361
Nov 27, 202526.2726.4026.2026.3626.210.61%232,853
Nov 26, 202526.1926.3026.1926.2026.05-287,836
Nov 25, 202526.1526.4426.1526.2026.050.46%370,055
Nov 24, 202526.1326.2526.0526.0825.93-0.42%284,034
Nov 21, 202526.0126.2326.0126.1926.040.65%242,021
Nov 20, 202526.3626.4425.9826.0225.87-1.40%491,705
Nov 19, 202526.2026.4526.1626.3926.240.80%265,925
Nov 18, 202526.0226.2326.0026.1826.030.27%226,606
Nov 17, 202526.1426.3926.0226.1125.96-0.53%342,181
Nov 14, 202526.2626.3026.0026.2526.100.57%478,046
Nov 13, 202526.6926.6926.0426.1025.95-2.39%652,351
Nov 12, 202526.8026.8926.6526.7426.58-0.15%308,793
Nov 11, 202526.6726.7926.6526.7826.620.68%184,725
Nov 10, 202526.5526.7126.5526.6026.440.11%386,110
Nov 7, 202526.6026.6426.4226.5726.41-0.26%241,006
Nov 6, 202526.5026.6526.3026.6426.480.53%212,432
Nov 5, 202526.1726.5526.1026.5026.351.22%241,187
Nov 4, 202526.4226.4326.1026.1826.03-0.83%352,868
Nov 3, 202526.5826.5826.2626.4026.25-0.75%295,607
Oct 31, 202526.4626.6926.1826.6026.440.76%286,865
Oct 30, 202526.5426.6026.3626.4026.09-0.56%356,836
Oct 29, 202526.8326.8526.4326.5526.24-0.97%492,982
Oct 28, 202527.1527.1926.7726.8126.50-1.22%253,899
Oct 27, 202527.0527.1827.0127.1426.820.33%314,790
Oct 24, 202527.0527.1727.0327.0526.73-249,953
Oct 23, 202526.9527.0626.8327.0526.730.45%160,655
Oct 22, 202526.9227.0226.8426.9326.620.56%435,773
Oct 21, 202526.6726.8926.6126.7826.470.19%332,101
Oct 20, 202526.6226.7326.5326.7326.420.83%318,585
Oct 17, 202526.2926.5226.2026.5126.200.72%218,877
Oct 16, 202526.2926.4726.2626.3226.01-0.23%223,164
Oct 15, 202526.4226.5526.3326.3826.07-0.04%281,606
Oct 14, 202526.1026.5026.0026.3926.081.03%444,742
Oct 10, 202526.1326.1425.9126.1225.820.15%389,775
Oct 9, 202526.2726.3426.0126.0825.78-0.69%278,516
Oct 8, 202526.2426.2826.0726.2625.95-0.11%373,890
Oct 7, 202526.5026.5326.2526.2925.98-0.87%516,797
Oct 6, 202526.9326.9326.4926.5226.21-1.45%358,372
Oct 3, 202526.8326.9926.8026.9126.600.37%513,988
Oct 2, 202526.7726.8626.6626.8126.500.07%219,647
Oct 1, 202526.7426.9026.7126.7926.480.15%271,872
Sep 30, 202526.5726.8126.5726.7526.440.64%441,399
Sep 29, 202526.6026.6326.3826.5826.270.23%273,796
Sep 26, 202526.3926.6826.3926.5226.060.53%309,282
Sep 25, 202526.5626.6026.2826.3825.92-0.75%404,922
Sep 24, 202526.6426.7526.5726.5826.12-0.30%375,816
Sep 23, 202526.6826.8026.6226.6626.20-0.07%333,167
Sep 22, 202526.7326.8326.5826.6826.22-0.22%326,038
Sep 19, 202526.7326.8226.6426.7426.270.30%588,790
Sep 18, 202526.7126.8926.6026.6626.20-0.26%224,651
Sep 17, 202526.9527.0626.7026.7326.26-0.63%253,846
Sep 16, 202526.8126.9426.7526.9026.430.15%241,649
Sep 15, 202527.0527.0826.8426.8626.39-0.37%287,593
Sep 12, 202526.8727.1226.8126.9626.490.33%320,139
Sep 11, 202526.8226.9426.7526.8726.400.37%196,202
Sep 10, 202526.7426.8926.6126.7726.300.30%264,187
Sep 9, 202526.7626.8426.6826.6926.23-0.41%260,550
Sep 8, 202527.0027.0026.7526.8026.33-0.85%316,246
Sep 5, 202526.8027.1026.7827.0326.560.93%353,628
Sep 4, 202526.6726.8026.6326.7826.310.41%278,475
Sep 3, 202526.5626.7326.5126.6726.210.38%476,278
Sep 2, 202526.7626.9626.4926.5726.11-1.45%325,152
Aug 29, 202526.8526.9726.6826.9626.490.33%227,262
Aug 28, 202526.8126.9026.7426.8726.250.04%202,055
Aug 27, 202526.6026.8926.6026.8626.240.94%252,095
Aug 26, 202526.8426.8426.5326.6126.00-0.78%389,971
Aug 25, 202527.0227.0826.7626.8226.20-0.92%216,405
Aug 22, 202527.0027.2126.9527.0726.450.71%219,705
Aug 21, 202526.8226.9526.8226.8826.26-0.04%206,169
Aug 20, 202527.0027.0226.8026.8926.27-0.26%274,677
Aug 19, 202526.7127.0026.5126.9626.341.54%399,541
Aug 18, 202526.7726.8726.5026.5525.94-0.67%264,392
Aug 15, 202526.6626.7526.4826.7326.110.41%485,768
Aug 14, 202526.4526.6526.1826.6226.011.14%440,175
Aug 13, 202525.9826.3425.9026.3225.711.35%458,916
Aug 12, 202525.9126.0425.6325.9725.370.35%385,742
Aug 11, 202525.8125.9525.7025.8825.28-430,405
Aug 8, 202525.9026.0625.7725.8825.280.50%352,967
Aug 7, 202525.6225.9025.5825.7525.160.23%496,054
Aug 6, 202525.6025.7925.5725.6925.100.39%259,690
Aug 5, 202525.6325.7525.4225.5925.000.75%287,447
Aug 1, 202525.3525.4625.2625.4024.81-324,389
Jul 31, 202525.5225.7425.3925.4024.81-1.47%770,852
Jul 30, 202525.7525.9825.6725.7825.040.27%406,624
Jul 29, 202525.4625.7525.3925.7124.971.22%218,105
Jul 28, 202525.7325.7525.3825.4024.67-1.28%418,016
Jul 25, 202525.6625.8425.5225.7324.990.16%286,796
Jul 24, 202525.9126.0025.6725.6924.95-0.85%442,998
Jul 23, 202526.1426.2025.9125.9125.16-0.31%229,629
Jul 22, 202525.9326.0325.8825.9925.240.62%248,108
Jul 21, 202525.9025.9125.7925.8325.080.16%137,633
Jul 18, 202525.9325.9325.7725.7925.05-0.31%211,274
Jul 17, 202525.8926.0325.8125.8725.12-0.08%308,002
Jul 16, 202525.7825.9225.7625.8925.140.62%256,557