Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Indl Income REIT (TSX: SMU-UN )

23.48 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 11.20 11.29 11.17 11.22 384,257 +0.06(+0.54%)
Feb 27, 2019 11.11 11.21 11.03 11.16 553,247 +0.03(+0.27%)
Feb 26, 2019 11.00 11.18 11.00 11.13 428,250 +0.13(+1.18%)
Feb 25, 2019 10.95 11.05 10.91 11.00 370,320 +0.06(+0.55%)
Feb 22, 2019 10.79 11.00 10.76 10.94 509,653 -0.01(-0.09%)
Feb 21, 2019 11.00 11.02 10.81 10.95 599,809 -0.02(-0.18%)
Feb 20, 2019 10.78 11.02 10.76 10.97 530,961 +0.27(+2.52%)
Feb 19, 2019 11.05 11.05 10.69 10.70 610,265 -0.31(-2.82%)
Feb 15, 2019 11.01 11.01 11.01 0 -0.05(-0.45%)
Feb 14, 2019 10.67 11.13 10.67 11.06 964,629 +0.47(+4.44%)
Feb 13, 2019 10.54 10.61 10.49 10.59 212,167 +0.08(+0.76%)
Feb 12, 2019 10.55 10.58 10.43 10.51 284,699 +0.02(+0.19%)
Feb 11, 2019 10.69 10.69 10.47 10.49 218,630 -0.17(-1.59%)
Feb 08, 2019 10.64 10.67 10.57 10.66 234,002 +0.02(+0.19%)
Feb 07, 2019 10.58 10.68 10.53 10.64 276,791 +0.02(+0.19%)
Feb 06, 2019 10.45 10.63 10.43 10.62 418,380 +0.18(+1.72%)
Feb 05, 2019 10.36 10.52 10.33 10.44 788,587 +0.10(+0.97%)
Feb 04, 2019 10.36 10.36 10.26 10.34 199,183 -0.01(-0.10%)
Feb 01, 2019 10.26 10.40 10.26 10.35 316,229 +0.09(+0.88%)
Jan 31, 2019 10.23 10.38 10.08 10.26 2,125,892 +0.05(+0.49%)
Jan 30, 2019 10.42 10.47 10.10 10.21 673,146 -0.19(-1.83%)
Jan 29, 2019 10.52 10.56 10.39 10.40 484,957 -0.09(-0.86%)
Jan 28, 2019 10.42 10.54 10.35 10.49 392,821 +0.10(+0.96%)
Jan 25, 2019 10.32 10.44 10.32 10.39 425,058 +0.02(+0.19%)
Jan 24, 2019 10.18 10.38 10.17 10.37 282,828 +0.20(+1.97%)
Jan 23, 2019 10.10 10.18 10.08 10.17 351,360 +0.08(+0.79%)
Jan 22, 2019 10.17 10.18 10.00 10.09 317,280 -0.07(-0.69%)
Jan 21, 2019 10.16 10.19 10.05 10.16 157,094 +0.05(+0.49%)
Jan 18, 2019 10.19 10.19 10.09 10.11 248,620 -0.07(-0.69%)
Jan 17, 2019 10.23 10.35 10.12 10.18 324,257 -0.07(-0.68%)
Jan 16, 2019 10.10 10.25 10.06 10.25 333,450 +0.16(+1.59%)
Jan 15, 2019 10.05 10.13 10.00 10.09 376,368 +0.06(+0.60%)
Jan 14, 2019 9.900 10.05 9.880 10.03 463,712 +0.13(+1.31%)
Jan 11, 2019 9.940 10.08 9.870 9.900 418,783 -0.02(-0.20%)
Jan 10, 2019 9.930 10.04 9.840 9.920 325,768 +0.01(+0.10%)
Jan 09, 2019 9.820 9.940 9.820 9.910 431,303 +0.10(+1.02%)
Jan 08, 2019 9.650 9.830 9.630 9.810 485,524 +0.19(+1.98%)
Jan 07, 2019 9.420 9.630 9.420 9.620 732,254 +0.18(+1.91%)
Jan 04, 2019 9.410 9.450 9.340 9.440 247,302 +0.08(+0.85%)
Jan 03, 2019 9.420 9.510 9.280 9.360 418,378 -0.08(-0.85%)
Jan 02, 2019 9.500 9.520 9.340 9.440 332,813 -0.12(-1.26%)
Dec 31, 2018 9.560 9.560 9.560 0 +0.13(+1.38%)
Dec 28, 2018 9.370 9.450 9.300 9.430 697,400 +0.10(+1.07%)
Dec 27, 2018 9.170 9.430 9.160 9.330 503,002 +0.22(+2.41%)
Dec 24, 2018 9.110 9.110 9.110 0 -0.18(-1.94%)
Dec 21, 2018 9.340 9.480 9.280 9.290 412,556 -0.09(-0.96%)
Dec 20, 2018 9.490 9.520 9.300 9.380 450,268 -0.09(-0.95%)
Dec 19, 2018 9.500 9.610 9.410 9.470 599,718 -0.03(-0.32%)
Dec 18, 2018 9.390 9.540 9.380 9.500 337,304 +0.09(+0.96%)
Dec 17, 2018 9.570 9.580 9.390 9.410 555,470 -0.16(-1.67%)
Dec 14, 2018 9.610 9.700 9.550 9.570 709,447 -0.04(-0.42%)
Dec 13, 2018 9.500 9.690 9.500 9.610 643,675 +0.14(+1.48%)
Dec 12, 2018 9.520 9.740 9.440 9.470 624,709 -0.03(-0.32%)
Dec 11, 2018 9.350 9.540 9.320 9.500 493,035 +0.18(+1.93%)
Dec 10, 2018 9.320 9.370 9.290 9.320 399,547 +0.00(+0.00%)
Dec 07, 2018 9.290 9.410 9.290 9.320 478,268 +0.03(+0.32%)
Dec 06, 2018 9.240 9.320 9.180 9.290 613,644 +0.04(+0.43%)
Dec 05, 2018 9.280 9.300 9.220 9.250 147,289 -0.03(-0.32%)
Dec 04, 2018 9.280 9.300 9.250 9.280 286,260 -0.03(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.