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, 2016 6.460 6.460 6.370 6.390 26,575 -0.10(-1.54%)
Sep 29, 2016 6.530 6.530 6.430 6.490 26,350 -0.03(-0.46%)
Sep 28, 2016 6.520 6.530 6.470 6.520 31,235 +0.00(+0.00%)
Sep 27, 2016 6.490 6.530 6.450 6.520 17,772 +0.05(+0.77%)
Sep 26, 2016 6.500 6.530 6.430 6.470 26,115 -0.06(-0.92%)
Sep 23, 2016 6.400 6.530 6.400 6.530 37,433 +0.12(+1.87%)
Sep 22, 2016 6.430 6.450 6.350 6.410 42,983 -0.02(-0.31%)
Sep 21, 2016 6.360 6.450 6.350 6.430 37,628 +0.06(+0.94%)
Sep 20, 2016 6.480 6.480 6.330 6.370 36,714 -0.10(-1.55%)
Sep 19, 2016 6.420 6.490 6.390 6.470 35,397 +0.09(+1.41%)
Sep 16, 2016 6.380 6.400 6.330 6.380 54,341 +0.00(+0.00%)
Sep 15, 2016 6.300 6.380 6.280 6.380 44,429 +0.12(+1.92%)
Sep 14, 2016 6.380 6.380 6.240 6.260 45,497 -0.09(-1.42%)
Sep 13, 2016 6.430 6.430 6.260 6.350 55,135 -0.09(-1.40%)
Sep 12, 2016 6.470 6.480 6.370 6.440 43,134 -0.05(-0.77%)
Sep 09, 2016 6.530 6.530 6.450 6.490 25,854 -0.04(-0.61%)
Sep 08, 2016 6.480 6.590 6.380 6.530 67,124 +0.06(+0.93%)
Sep 07, 2016 6.430 6.470 6.390 6.470 26,121 +0.09(+1.41%)
Sep 06, 2016 6.400 6.450 6.360 6.380 56,291 +0.06(+0.95%)
Sep 02, 2016 6.320 6.320 6.320 0 -0.02(-0.32%)
Sep 01, 2016 6.310 6.370 6.310 6.340 27,925 +0.04(+0.63%)
Aug 31, 2016 6.320 6.320 6.280 6.300 28,801 -0.04(-0.63%)
Aug 30, 2016 6.360 6.430 6.330 6.340 44,473 -0.05(-0.78%)
Aug 29, 2016 6.440 6.440 6.340 6.390 22,465 -0.04(-0.62%)
Aug 26, 2016 6.510 6.540 6.430 6.430 60,843 -0.04(-0.62%)
Aug 25, 2016 6.510 6.540 6.460 6.470 67,523 -0.02(-0.31%)
Aug 24, 2016 6.460 6.570 6.460 6.490 51,522 +0.04(+0.62%)
Aug 23, 2016 6.460 6.520 6.430 6.450 43,419 +0.00(+0.00%)
Aug 22, 2016 6.460 6.480 6.410 6.450 48,578 -0.01(-0.15%)
Aug 19, 2016 6.370 6.470 6.350 6.460 55,309 +0.05(+0.78%)
Aug 18, 2016 6.360 6.440 6.300 6.410 57,968 +0.03(+0.47%)
Aug 17, 2016 6.410 6.430 6.380 6.380 52,384 +0.00(+0.00%)
Aug 16, 2016 6.390 6.420 6.350 6.380 61,089 -0.02(-0.31%)
Aug 15, 2016 6.180 6.400 6.180 6.400 179,350 +0.22(+3.56%)
Aug 12, 2016 6.440 6.440 6.120 6.180 135,456 -0.23(-3.59%)
Aug 11, 2016 6.450 6.450 6.380 6.410 45,198 +0.01(+0.16%)
Aug 10, 2016 6.480 6.480 6.380 6.400 49,515 -0.02(-0.31%)
Aug 09, 2016 6.450 6.450 6.390 6.420 14,550 -0.05(-0.77%)
Aug 08, 2016 6.450 6.470 6.410 6.470 52,000 +0.01(+0.15%)
Aug 05, 2016 6.420 6.460 6.400 6.460 25,132 +0.01(+0.16%)
Aug 04, 2016 6.380 6.450 6.330 6.450 43,403 +0.07(+1.10%)
Aug 03, 2016 6.390 6.400 6.330 6.380 18,884 +0.00(+0.00%)
Aug 02, 2016 6.440 6.440 6.350 6.380 36,429 -0.06(-0.93%)
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%)
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.