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 (%)
Jul 29, 2016 6.440 6.440 6.440 0 +0.02(+0.31%)
Jul 28, 2016 6.430 6.450 6.360 6.420 55,910 -0.03(-0.47%)
Jul 27, 2016 6.440 6.450 6.350 6.450 79,563 +0.00(+0.00%)
Jul 26, 2016 6.350 6.460 6.350 6.450 99,781 +0.15(+2.38%)
Jul 25, 2016 6.440 6.440 6.300 6.300 52,414 -0.15(-2.33%)
Jul 22, 2016 6.380 6.480 6.350 6.450 91,934 +0.08(+1.26%)
Jul 21, 2016 6.350 6.380 6.320 6.370 56,385 +0.04(+0.63%)
Jul 20, 2016 6.360 6.380 6.310 6.330 47,525 +0.03(+0.48%)
Jul 19, 2016 6.290 6.370 6.270 6.300 49,724 +0.02(+0.32%)
Jul 18, 2016 6.260 6.290 6.240 6.280 63,807 +0.02(+0.32%)
Jul 15, 2016 6.270 6.300 6.230 6.260 60,756 -0.01(-0.16%)
Jul 14, 2016 6.210 6.290 6.210 6.270 35,701 +0.06(+0.97%)
Jul 13, 2016 6.250 6.260 6.180 6.210 82,283 -0.03(-0.48%)
Jul 12, 2016 6.190 6.250 6.160 6.240 116,020 +0.04(+0.65%)
Jul 11, 2016 6.130 6.230 6.130 6.200 136,579 +0.07(+1.14%)
Jul 08, 2016 6.140 6.140 6.130 71,331 -0.01(-0.16%)
Jul 07, 2016 6.080 6.150 6.080 6.140 130,563 +0.10(+1.66%)
Jul 05, 2016 6.070 6.080 6.020 6.040 67,545 -0.03(-0.49%)
Jul 04, 2016 6.020 6.080 6.020 6.070 47,318 +0.04(+0.66%)
Jun 30, 2016 6.030 6.030 6.030 0 +0.02(+0.33%)
Jun 29, 2016 6.010 6.050 6.010 6.010 89,901 +0.00(+0.00%)
Jun 28, 2016 5.990 6.010 5.990 6.010 78,690 +0.04(+0.67%)
Jun 27, 2016 5.980 6.000 5.970 5.970 59,045 +0.00(+0.00%)
Jun 24, 2016 5.950 6.000 5.910 5.970 96,585 -0.02(-0.33%)
Jun 23, 2016 6.000 6.000 5.970 5.990 51,723 -0.01(-0.17%)
Jun 22, 2016 6.000 6.010 5.980 6.000 45,823 +0.00(+0.00%)
Jun 21, 2016 6.020 6.020 5.990 6.000 53,534 -0.01(-0.17%)
Jun 20, 2016 6.020 6.030 6.000 6.010 81,057 +0.00(+0.00%)
Jun 17, 2016 6.000 6.020 6.000 6.010 46,518 -0.02(-0.33%)
Jun 16, 2016 6.020 6.030 5.990 6.030 99,911 +0.01(+0.17%)
Jun 15, 2016 6.010 6.030 6.010 6.020 38,465 +0.01(+0.17%)
Jun 14, 2016 6.000 6.020 5.980 6.010 86,285 +0.01(+0.17%)
Jun 13, 2016 6.000 6.040 6.000 6.000 97,361 -0.01(-0.17%)
Jun 10, 2016 6.040 6.050 6.010 6.010 74,864 -0.04(-0.66%)
Jun 09, 2016 6.050 6.050 6.030 6.050 108,775 +0.00(+0.00%)
Jun 08, 2016 6.060 6.070 6.040 6.050 100,324 +0.00(+0.00%)
Jun 07, 2016 6.080 6.080 6.040 6.050 99,460 -0.02(-0.33%)
Jun 06, 2016 6.070 6.110 6.050 6.070 130,423 +0.00(+0.00%)
Jun 03, 2016 6.080 6.080 6.060 6.070 50,688 -0.01(-0.16%)
Jun 02, 2016 6.070 6.080 6.050 6.080 64,058 +0.01(+0.16%)
Jun 01, 2016 6.060 6.080 6.020 6.070 238,903 +0.02(+0.33%)
May 31, 2016 6.040 6.100 6.030 6.050 502,502 -0.19(-3.04%)
May 30, 2016 6.230 6.240 6.200 6.240 22,564 +0.02(+0.32%)
May 27, 2016 6.200 6.230 6.200 6.220 83,406 +0.03(+0.48%)
May 26, 2016 6.180 6.230 6.170 6.190 45,813 +0.02(+0.32%)
May 25, 2016 6.170 6.180 6.150 6.170 31,199 +0.01(+0.16%)
May 24, 2016 6.130 6.180 6.130 6.160 32,985 +0.02(+0.33%)
May 20, 2016 6.140 6.140 6.140 0 +0.10(+1.66%)
May 19, 2016 6.110 6.110 6.040 6.040 22,519 -0.06(-0.98%)
May 18, 2016 6.140 6.140 6.100 6.100 35,177 -0.04(-0.65%)
May 17, 2016 6.110 6.150 6.100 6.140 33,766 +0.07(+1.15%)
May 16, 2016 6.100 6.140 6.050 6.070 36,548 +0.00(+0.00%)
May 13, 2016 6.100 6.110 6.070 6.070 44,090 +0.00(+0.00%)
May 12, 2016 6.050 6.100 6.050 6.070 38,670 +0.02(+0.33%)
May 11, 2016 6.030 6.070 6.010 6.050 44,882 +0.02(+0.33%)
May 10, 2016 6.040 6.080 6.030 6.030 42,920 -0.01(-0.17%)
May 09, 2016 6.040 6.040 6.010 6.040 19,813 +0.00(+0.00%)
May 06, 2016 6.000 6.050 5.990 6.040 25,960 +0.04(+0.67%)
May 05, 2016 6.030 6.040 5.990 6.000 23,545 +0.03(+0.50%)
May 04, 2016 6.000 6.020 5.970 5.970 39,239 +0.00(+0.00%)
May 03, 2016 6.010 6.010 5.960 5.970 54,470 -0.08(-1.32%)
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.