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 (%)
Sep 30, 2014 6.050 6.050 5.970 5.980 14,703 +0.00(+0.00%)
Sep 29, 2014 6.080 6.080 5.980 5.980 16,215 -0.06(-0.99%)
Sep 26, 2014 6.020 6.070 6.020 6.040 34,967 +0.03(+0.50%)
Sep 25, 2014 6.130 6.150 6.010 6.010 27,038 -0.16(-2.59%)
Sep 24, 2014 6.070 6.220 6.020 6.170 24,931 +0.13(+2.15%)
Sep 23, 2014 6.000 6.040 5.970 6.040 26,928 +0.00(+0.00%)
Sep 22, 2014 6.000 6.140 6.000 6.040 31,270 -0.04(-0.66%)
Sep 19, 2014 6.050 6.080 5.950 6.080 64,652 +0.04(+0.66%)
Sep 18, 2014 5.950 6.040 5.910 6.040 59,557 +0.11(+1.85%)
Sep 17, 2014 5.950 5.950 5.830 5.930 183,108 +0.04(+0.68%)
Sep 16, 2014 5.960 6.000 5.800 5.890 161,849 -0.04(-0.67%)
Sep 15, 2014 6.020 6.070 5.900 5.930 167,840 -0.13(-2.15%)
Sep 12, 2014 6.160 6.170 6.060 6.060 77,127 -0.05(-0.82%)
Sep 11, 2014 6.170 6.170 6.000 6.110 75,485 -0.04(-0.65%)
Sep 10, 2014 6.220 6.220 6.150 6.150 63,674 -0.06(-0.97%)
Sep 09, 2014 6.290 6.300 6.210 6.210 53,603 -0.08(-1.27%)
Sep 08, 2014 6.360 6.360 6.270 6.290 78,365 -0.06(-0.94%)
Sep 05, 2014 6.350 6.380 6.330 6.350 65,276 +0.02(+0.32%)
Sep 04, 2014 6.300 6.380 6.280 6.330 64,815 +0.04(+0.64%)
Sep 03, 2014 6.300 6.300 6.290 6.290 30,275 -0.01(-0.16%)
Sep 02, 2014 6.310 6.310 6.290 6.300 65,238 +0.00(+0.00%)
Aug 29, 2014 6.300 6.300 6.300 0 -0.04(-0.63%)
Aug 28, 2014 6.350 6.350 6.300 6.340 60,670 -0.06(-0.94%)
Aug 27, 2014 6.400 6.410 6.390 6.400 49,015 +0.02(+0.31%)
Aug 26, 2014 6.380 6.400 6.365 6.380 87,376 +0.01(+0.16%)
Aug 25, 2014 6.330 6.400 6.310 6.370 143,849 +0.06(+0.95%)
Aug 22, 2014 6.310 6.340 6.310 6.310 25,251 -0.01(-0.16%)
Aug 21, 2014 6.310 6.340 6.300 6.320 30,688 +0.01(+0.16%)
Aug 20, 2014 6.320 6.340 6.310 6.310 21,076 -0.01(-0.16%)
Aug 19, 2014 6.300 6.340 6.300 6.320 18,225 +0.00(+0.00%)
Aug 18, 2014 6.300 6.340 6.300 6.320 39,453 +0.02(+0.32%)
Aug 15, 2014 6.340 6.270 6.300 16,632 -0.01(-0.16%)
Aug 14, 2014 6.260 6.310 38,981 -0.03(-0.47%)
Aug 13, 2014 6.300 6.340 59,300 -0.01(-0.16%)
Aug 12, 2014 6.310 6.400 6.290 6.350 43,930 +0.04(+0.63%)
Aug 11, 2014 6.330 6.330 6.280 6.310 20,025 -0.01(-0.16%)
Aug 08, 2014 6.310 6.340 6.280 6.320 12,447 +0.01(+0.16%)
Aug 07, 2014 6.300 6.330 6.280 6.310 45,183 +0.02(+0.32%)
Aug 06, 2014 6.260 6.310 6.250 6.290 22,000 +0.03(+0.48%)
Aug 05, 2014 6.380 6.380 6.250 6.260 27,662 -0.07(-1.11%)
Aug 01, 2014 6.330 6.330 6.330 0 -0.04(-0.63%)
Jul 31, 2014 6.240 6.380 6.210 6.370 67,168 +0.07(+1.11%)
Jul 30, 2014 6.230 6.300 6.190 6.300 73,896 +0.08(+1.29%)
Jul 29, 2014 6.200 6.240 6.190 6.220 42,776 -0.02(-0.32%)
Jul 28, 2014 6.240 6.240 6.180 6.240 36,154 +0.04(+0.65%)
Jul 25, 2014 6.220 6.230 6.170 6.200 37,375 +0.00(+0.00%)
Jul 24, 2014 6.230 6.230 6.200 6.200 77,195 -0.03(-0.48%)
Jul 23, 2014 6.210 6.260 6.200 6.230 47,662 +0.04(+0.65%)
Jul 22, 2014 6.250 6.270 6.190 6.190 81,461 +0.01(+0.16%)
Jul 21, 2014 6.200 6.230 6.150 6.180 49,483 -0.01(-0.16%)
Jul 18, 2014 6.180 6.220 6.180 6.190 23,347 +0.02(+0.32%)
Jul 17, 2014 6.160 6.190 6.150 6.170 33,388 -0.01(-0.16%)
Jul 16, 2014 6.190 6.200 6.180 6.180 49,891 +0.02(+0.32%)
Jul 15, 2014 6.200 6.230 6.140 6.160 87,795 -0.03(-0.48%)
Jul 14, 2014 6.230 6.250 6.190 6.190 46,775 -0.03(-0.48%)
Jul 11, 2014 6.190 6.220 6.160 6.220 34,470 +0.05(+0.81%)
Jul 10, 2014 6.130 6.200 6.130 6.170 59,620 +0.03(+0.49%)
Jul 09, 2014 6.180 6.180 6.140 6.140 44,313 -0.04(-0.65%)
Jul 08, 2014 6.220 6.220 6.150 6.180 65,637 -0.02(-0.32%)
Jul 07, 2014 6.220 6.240 6.190 6.200 46,650 -0.03(-0.48%)
Jul 04, 2014 6.230 6.260 6.210 6.230 54,764 -0.01(-0.16%)
Jul 03, 2014 6.220 6.240 6.180 6.240 45,113 +0.03(+0.48%)
Jul 02, 2014 6.150 6.210 6.150 6.210 47,927 +0.09(+1.47%)
Jun 30, 2014 6.120 6.120 6.120 0 -0.06(-0.97%)
Jun 27, 2014 6.170 6.200 6.110 6.180 53,250 +0.01(+0.16%)
Jun 26, 2014 6.170 6.220 6.120 6.170 50,751 -0.03(-0.48%)
Jun 25, 2014 6.140 6.250 6.090 6.200 81,117 +0.02(+0.32%)
Jun 24, 2014 6.160 6.200 6.150 6.180 60,305 -0.02(-0.32%)
Jun 23, 2014 6.250 6.250 6.070 6.200 89,290 -0.04(-0.64%)
Jun 20, 2014 6.190 6.240 6.170 6.240 70,575 +0.06(+0.97%)
Jun 19, 2014 6.020 6.240 6.000 6.180 105,096 +0.17(+2.83%)
Jun 18, 2014 5.910 6.030 5.890 6.010 163,841 +0.11(+1.86%)
Jun 17, 2014 5.880 5.910 5.870 5.900 147,656 +0.02(+0.34%)
Jun 16, 2014 5.890 5.890 5.850 5.880 108,417 -0.02(-0.34%)
Jun 13, 2014 5.810 5.900 5.800 5.900 74,587 +0.10(+1.72%)
Jun 12, 2014 5.870 5.880 5.800 5.800 58,568 -0.05(-0.85%)
Jun 11, 2014 5.830 5.850 5.820 5.850 59,354 +0.01(+0.17%)
Jun 10, 2014 5.850 5.870 5.830 5.840 59,044 +0.00(+0.00%)
Jun 06, 2014 5.820 5.840 5.780 5.840 104,958 +0.03(+0.52%)
Jun 05, 2014 5.800 5.840 5.800 5.810 110,369 +0.00(+0.00%)
Jun 04, 2014 5.800 5.830 5.800 5.810 49,391 -0.03(-0.51%)
Jun 03, 2014 5.820 5.840 5.800 5.840 71,561 +0.01(+0.17%)
Jun 02, 2014 5.810 5.830 5.800 5.830 104,055 +0.03(+0.52%)
May 30, 2014 5.800 5.840 5.800 5.800 182,719 -0.01(-0.17%)
May 29, 2014 5.810 5.840 5.800 5.810 67,899 -0.01(-0.17%)
May 28, 2014 5.850 5.870 5.800 5.820 169,139 -0.06(-1.02%)
May 27, 2014 5.840 5.880 5.830 5.880 151,605 +0.03(+0.51%)
May 26, 2014 5.850 5.860 5.840 5.850 72,400 +0.00(+0.00%)
May 23, 2014 5.850 5.850 5.820 5.850 113,217 +0.01(+0.17%)
May 22, 2014 5.860 5.860 5.840 5.840 40,177 -0.01(-0.17%)
May 21, 2014 5.860 5.860 5.830 5.850 138,822 +0.02(+0.34%)
May 20, 2014 5.860 5.860 5.820 5.830 71,276 -0.03(-0.51%)
May 16, 2014 5.860 5.860 5.860 0 -0.17(-2.82%)
May 15, 2014 5.950 6.030 5.950 6.030 23,101 +0.04(+0.67%)
May 14, 2014 5.960 6.030 5.960 5.990 19,011 +0.02(+0.34%)
May 13, 2014 5.990 6.020 5.970 5.970 22,548 +0.01(+0.17%)
May 12, 2014 6.080 6.080 5.960 5.960 40,155 -0.11(-1.81%)
May 09, 2014 6.010 6.070 6.010 6.070 65,326 +0.07(+1.17%)
May 08, 2014 5.940 6.000 5.920 6.000 90,710 +0.06(+1.01%)
May 07, 2014 5.880 5.940 5.860 5.940 98,381 +0.09(+1.54%)
May 06, 2014 5.850 5.850 5.820 5.850 37,302 -0.04(-0.68%)
May 05, 2014 5.880 5.900 5.870 5.890 15,723 +0.04(+0.68%)
May 02, 2014 5.860 5.900 5.830 5.850 22,391 +0.02(+0.34%)
May 01, 2014 5.770 5.940 5.770 5.830 59,961 +0.03(+0.52%)
Apr 30, 2014 5.780 5.800 5.740 5.800 70,895 +0.02(+0.35%)
Apr 29, 2014 5.790 5.800 5.750 5.780 51,270 +0.00(+0.00%)
Apr 28, 2014 5.740 5.830 5.740 5.780 13,062 +0.00(+0.00%)
Apr 25, 2014 5.800 5.860 5.780 5.780 33,989 -0.01(-0.17%)
Apr 24, 2014 5.820 5.850 5.780 5.790 38,741 -0.06(-1.03%)
Apr 23, 2014 5.790 5.850 5.780 5.850 42,270 +0.05(+0.86%)
Apr 22, 2014 5.780 5.810 5.780 5.800 48,199 +0.03(+0.52%)
Apr 21, 2014 5.780 5.800 5.740 5.770 67,356 -0.01(-0.17%)
Apr 17, 2014 5.780 5.780 5.780 0 +0.03(+0.52%)
Apr 16, 2014 5.720 5.750 5.710 5.750 32,153 +0.03(+0.52%)
Apr 15, 2014 5.790 5.800 5.660 5.720 56,476 -0.03(-0.52%)
Apr 14, 2014 5.770 5.800 5.740 5.750 23,866 -0.04(-0.69%)
Apr 11, 2014 5.740 5.830 5.740 5.790 26,165 +0.00(+0.00%)
Apr 10, 2014 5.800 5.800 5.740 5.790 27,798 -0.01(-0.17%)
Apr 09, 2014 5.760 5.800 5.750 5.800 19,635 +0.06(+1.05%)
Apr 08, 2014 5.780 5.790 5.720 5.740 75,316 -0.04(-0.69%)
Apr 07, 2014 5.820 5.840 5.750 5.780 70,405 -0.05(-0.86%)
Apr 04, 2014 5.760 5.890 5.750 5.830 133,656 +0.06(+1.04%)
Apr 03, 2014 5.750 5.790 5.700 5.770 333,958 -0.20(-3.35%)
Apr 02, 2014 5.970 6.040 5.960 5.970 32,890 -0.04(-0.67%)
Apr 01, 2014 6.050 6.050 5.990 6.010 27,020 +0.01(+0.17%)
Mar 31, 2014 6.000 6.020 6.000 6.000 10,454 +0.00(+0.00%)
Mar 28, 2014 6.080 6.080 6.000 6.000 10,600 -0.05(-0.83%)
Mar 27, 2014 6.090 6.120 6.050 6.050 9,650 -0.04(-0.66%)
Mar 26, 2014 6.000 6.120 6.000 6.090 31,260 +0.11(+1.84%)
Mar 25, 2014 5.970 5.990 5.965 5.980 18,600 +0.03(+0.50%)
Mar 24, 2014 5.960 5.970 5.940 5.950 108,310 -0.04(-0.67%)
Mar 21, 2014 6.050 6.050 5.980 5.990 37,225 -0.01(-0.17%)
Mar 20, 2014 6.010 6.030 6.000 6.000 13,847 +0.00(+0.00%)
Mar 19, 2014 6.105 6.140 5.960 6.000 17,914 -0.10(-1.64%)
Mar 18, 2014 6.000 6.100 5.950 6.100 13,615 +0.09(+1.58%)
Mar 17, 2014 6.010 6.070 5.950 6.005 30,469 +0.05(+0.92%)
Mar 14, 2014 5.960 5.990 5.930 5.950 17,939 +0.02(+0.34%)
Mar 13, 2014 5.850 5.970 5.850 5.930 28,330 +0.05(+0.85%)
Mar 12, 2014 5.950 5.950 5.780 5.880 68,233 -0.10(-1.67%)
Mar 11, 2014 6.040 6.230 5.940 5.980 38,909 -0.08(-1.32%)
Mar 10, 2014 6.110 6.240 5.950 6.060 38,210 -0.06(-0.98%)
Mar 07, 2014 6.130 6.150 6.040 6.120 28,645 +0.02(+0.33%)
Mar 06, 2014 6.120 6.150 6.090 6.100 22,950 -0.02(-0.33%)
Mar 05, 2014 6.100 6.150 6.100 6.120 44,805 +0.00(+0.00%)
Mar 04, 2014 6.180 6.180 6.070 6.120 34,479 -0.03(-0.49%)
Mar 03, 2014 6.200 6.280 6.150 6.150 39,352 -0.04(-0.65%)
Feb 28, 2014 6.060 6.190 6.060 6.190 20,548 +0.09(+1.48%)
Feb 27, 2014 6.050 6.190 6.050 6.100 41,029 +0.05(+0.83%)
Feb 26, 2014 6.080 6.090 6.000 6.050 20,120 -0.03(-0.49%)
Feb 25, 2014 6.000 6.090 5.970 6.080 66,920 -0.07(-1.14%)
Feb 24, 2014 6.150 6.150 6.140 6.150 40,529 +0.00(+0.00%)
Feb 21, 2014 6.020 6.160 6.020 6.150 49,559 +0.18(+3.02%)
Feb 20, 2014 5.940 6.000 5.860 5.970 73,657 +0.07(+1.19%)
Feb 19, 2014 5.950 5.990 5.900 5.900 45,765 -0.05(-0.84%)
Feb 18, 2014 6.080 6.080 5.950 5.950 51,698 -0.10(-1.65%)
Feb 14, 2014 6.050 6.050 6.050 0 +0.00(+0.00%)
Feb 13, 2014 6.020 6.090 5.970 6.050 85,209 +0.02(+0.33%)
Feb 12, 2014 6.000 6.040 5.990 6.030 84,056 +0.03(+0.50%)
Feb 11, 2014 5.880 6.050 5.880 6.000 58,990 +0.16(+2.74%)
Feb 10, 2014 5.960 6.000 5.800 5.840 33,735 -0.05(-0.85%)
Feb 07, 2014 5.800 5.970 5.800 5.890 24,725 +0.10(+1.73%)
Feb 06, 2014 5.870 5.890 5.670 5.790 73,615 +0.00(+0.00%)
Feb 05, 2014 5.740 5.830 5.740 5.790 113,445 +0.17(+3.02%)
Feb 04, 2014 5.710 5.760 5.610 5.620 19,221 -0.06(-1.06%)
Feb 03, 2014 5.760 5.820 5.640 5.680 74,776 -0.02(-0.35%)
Jan 31, 2014 5.770 5.770 5.700 5.700 60,016 -0.07(-1.21%)
Jan 30, 2014 5.940 5.940 5.770 5.770 56,795 -0.12(-2.04%)
Jan 29, 2014 5.940 5.940 5.890 5.890 4,020 -0.01(-0.17%)
Jan 28, 2014 5.960 5.980 5.900 5.900 17,097 -0.09(-1.50%)
Jan 27, 2014 6.060 6.060 5.960 5.990 12,495 -0.01(-0.17%)
Jan 24, 2014 6.000 6.000 5.950 6.000 13,272 +0.02(+0.33%)
Jan 23, 2014 5.950 5.990 5.920 5.980 15,019 +0.02(+0.34%)
Jan 22, 2014 5.960 6.020 5.950 5.960 14,534 +0.01(+0.17%)
Jan 21, 2014 5.970 5.970 5.910 5.950 12,093 -0.05(-0.83%)
Jan 20, 2014 5.960 6.000 5.930 6.000 18,547 +0.04(+0.67%)
Jan 17, 2014 6.000 6.000 5.920 5.960 18,415 -0.04(-0.67%)
Jan 16, 2014 6.010 6.030 5.930 6.000 8,266 +0.05(+0.84%)
Jan 15, 2014 6.000 6.140 5.910 5.950 47,275 -0.01(-0.17%)
Jan 14, 2014 6.070 6.070 5.950 5.960 23,290 -0.11(-1.81%)
Jan 13, 2014 6.190 6.200 6.070 6.070 27,580 -0.07(-1.14%)
Jan 10, 2014 6.100 6.160 6.000 6.140 22,652 +0.16(+2.68%)
Jan 09, 2014 6.140 6.140 5.950 5.980 53,296 -0.08(-1.32%)
Jan 08, 2014 6.050 6.150 6.050 6.060 33,334 +0.01(+0.17%)
Jan 07, 2014 6.000 6.070 5.980 6.050 37,498 +0.08(+1.34%)
Jan 06, 2014 5.790 6.080 5.790 5.970 54,283 +0.21(+3.65%)
Jan 03, 2014 5.720 5.800 5.720 5.760 14,488 +0.10(+1.77%)
Jan 02, 2014 5.670 5.720 5.660 5.660 12,715 -0.07(-1.22%)
Dec 31, 2013 5.730 5.730 5.730 0 +0.04(+0.70%)
Dec 30, 2013 5.610 5.690 5.600 5.690 4,830 +0.09(+1.61%)
Dec 27, 2013 5.640 5.640 5.530 5.600 10,430 +0.20(+3.70%)
Dec 24, 2013 5.400 5.400 5.400 0 -0.10(-1.82%)
Dec 23, 2013 5.440 5.630 5.420 5.500 22,170 +0.10(+1.85%)
Dec 20, 2013 5.460 5.480 5.400 5.400 53,857 -0.10(-1.82%)
Dec 19, 2013 5.600 5.640 5.500 5.500 49,068 -0.14(-2.48%)
Dec 18, 2013 5.600 5.640 5.500 5.640 31,223 +0.04(+0.71%)
Dec 17, 2013 5.660 5.660 5.400 5.600 31,955 +0.00(+0.00%)
Dec 16, 2013 5.520 5.600 5.460 5.600 41,537 +0.17(+3.13%)
Dec 13, 2013 5.420 5.660 5.420 5.430 19,752 +0.07(+1.31%)
Dec 12, 2013 5.450 5.580 5.350 5.360 46,973 -0.10(-1.83%)
Dec 11, 2013 5.620 5.620 5.360 5.460 22,495 -0.09(-1.62%)
Dec 10, 2013 5.570 5.570 5.550 5.550 7,420 -0.03(-0.54%)
Dec 09, 2013 5.590 5.700 5.550 5.580 40,128 +0.07(+1.27%)
Dec 06, 2013 5.550 5.550 5.500 5.510 44,450 -0.04(-0.72%)
Dec 05, 2013 5.700 5.700 5.550 5.550 16,809 -0.11(-1.94%)
Dec 04, 2013 5.800 5.800 5.630 5.660 29,530 -0.14(-2.41%)
Dec 03, 2013 5.860 5.860 5.780 5.800 37,054 -0.03(-0.51%)
Dec 02, 2013 5.840 5.840 5.830 5.830 2,250 -0.05(-0.85%)
Nov 29, 2013 5.760 5.880 5.740 5.880 20,171 +0.08(+1.38%)
Nov 28, 2013 5.740 5.800 5.740 5.800 4,929 +0.06(+1.05%)
Nov 27, 2013 5.760 5.760 5.720 5.740 27,850 -0.03(-0.52%)
Nov 26, 2013 5.920 5.990 5.770 5.770 17,660 -0.20(-3.35%)
Nov 25, 2013 5.960 5.990 5.860 5.970 21,295 +0.03(+0.51%)
Nov 22, 2013 5.950 5.950 5.940 5.940 722 -0.03(-0.50%)
Nov 21, 2013 5.740 5.970 5.740 5.970 18,310 +0.17(+2.93%)
Nov 20, 2013 5.770 5.850 5.700 5.800 30,374 +0.10(+1.75%)
Nov 19, 2013 5.750 5.800 5.700 5.700 57,910 -0.05(-0.87%)
Nov 18, 2013 5.800 5.970 5.750 5.750 25,022 -0.13(-2.21%)
Nov 15, 2013 5.750 5.880 5.750 5.880 13,585 +0.13(+2.26%)
Nov 14, 2013 5.800 5.800 5.750 5.750 8,160 +0.10(+1.77%)
Nov 12, 2013 5.670 5.750 5.600 5.650 7,700 +0.00(+0.00%)
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.