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 (%)
Nov 30, 2018 9.300 9.340 9.260 9.310 2,165,722 -0.30(-3.12%)
Nov 29, 2018 9.600 9.640 9.550 9.610 387,798 +0.00(+0.00%)
Nov 28, 2018 9.460 9.690 9.430 9.610 648,373 +0.14(+1.48%)
Nov 27, 2018 9.240 9.540 9.240 9.470 493,046 +0.23(+2.49%)
Nov 26, 2018 9.270 9.400 9.240 9.240 269,434 -0.05(-0.54%)
Nov 23, 2018 9.320 9.350 9.250 9.290 111,343 -0.07(-0.75%)
Nov 22, 2018 9.290 9.440 9.290 9.360 94,957 +0.05(+0.54%)
Nov 21, 2018 9.250 9.360 9.170 9.310 260,992 +0.08(+0.87%)
Nov 20, 2018 9.210 9.250 9.060 9.230 227,522 +0.02(+0.22%)
Nov 19, 2018 9.250 9.330 9.150 9.210 106,071 -0.03(-0.32%)
Nov 16, 2018 9.300 9.320 9.210 9.240 147,205 -0.06(-0.65%)
Nov 15, 2018 9.400 9.400 9.260 9.300 185,251 -0.09(-0.96%)
Nov 14, 2018 9.390 9.470 9.230 9.390 437,203 +0.03(+0.32%)
Nov 13, 2018 9.300 9.500 9.290 9.360 396,423 +0.06(+0.65%)
Nov 12, 2018 9.320 9.360 9.200 9.300 211,904 +0.00(+0.00%)
Nov 09, 2018 9.290 9.350 9.270 9.300 144,708 +0.01(+0.11%)
Nov 08, 2018 9.290 9.320 9.270 9.290 215,419 -0.01(-0.11%)
Nov 07, 2018 9.170 9.310 9.170 9.300 228,463 -0.01(-0.11%)
Nov 06, 2018 9.130 9.310 9.130 9.310 175,155 +0.20(+2.20%)
Nov 05, 2018 9.050 9.200 9.050 9.110 162,385 +0.09(+1.00%)
Nov 02, 2018 9.120 9.170 9.000 9.020 168,969 -0.10(-1.10%)
Nov 01, 2018 9.070 9.140 9.070 9.120 305,670 +0.09(+1.00%)
Oct 31, 2018 9.050 9.160 9.000 9.030 346,409 -0.01(-0.11%)
Oct 30, 2018 8.990 9.110 8.990 9.040 381,168 +0.00(+0.00%)
Oct 29, 2018 9.070 9.170 8.970 9.040 424,370 -0.04(-0.44%)
Oct 26, 2018 9.160 9.180 9.050 9.080 470,377 -0.11(-1.20%)
Oct 25, 2018 8.990 9.210 8.990 9.190 393,763 +0.22(+2.45%)
Oct 24, 2018 9.050 9.070 8.940 8.970 224,802 -0.09(-0.99%)
Oct 23, 2018 9.050 9.070 8.950 9.060 217,383 +0.01(+0.11%)
Oct 22, 2018 9.000 9.050 8.970 9.050 106,419 +0.06(+0.67%)
Oct 19, 2018 8.950 9.000 8.950 8.990 227,475 +0.02(+0.22%)
Oct 18, 2018 8.940 9.090 8.930 8.970 147,926 +0.03(+0.34%)
Oct 17, 2018 8.980 9.020 8.940 8.940 244,354 -0.06(-0.67%)
Oct 16, 2018 8.930 9.020 8.900 9.000 137,482 +0.14(+1.58%)
Oct 15, 2018 8.800 8.950 8.770 8.860 193,668 +0.10(+1.14%)
Oct 12, 2018 8.740 8.830 8.690 8.760 311,165 +0.02(+0.23%)
Oct 11, 2018 8.720 8.780 8.660 8.740 349,550 +0.01(+0.11%)
Oct 10, 2018 8.680 8.810 8.550 8.730 427,445 +0.01(+0.11%)
Oct 09, 2018 8.800 8.830 8.700 8.720 338,264 -0.11(-1.25%)
Oct 05, 2018 8.830 8.830 8.830 0 -0.19(-2.11%)
Oct 04, 2018 9.280 9.280 8.980 9.020 229,206 -0.22(-2.38%)
Oct 03, 2018 9.320 9.320 9.200 9.240 289,971 +0.09(+0.98%)
Oct 02, 2018 9.140 9.200 9.130 9.150 352,721 +0.03(+0.33%)
Oct 01, 2018 8.960 9.130 8.960 9.120 362,187 +0.14(+1.56%)
Sep 28, 2018 8.910 9.000 8.900 8.980 512,137 +0.14(+1.58%)
Sep 27, 2018 8.900 8.900 8.830 8.840 299,612 -0.03(-0.34%)
Sep 26, 2018 8.920 8.920 8.870 8.870 219,751 -0.02(-0.22%)
Sep 25, 2018 8.850 8.930 8.820 8.890 193,150 +0.03(+0.34%)
Sep 24, 2018 8.800 8.900 8.800 8.860 216,709 +0.02(+0.23%)
Sep 21, 2018 8.760 8.890 8.750 8.840 189,358 +0.06(+0.68%)
Sep 20, 2018 8.900 8.900 8.780 8.780 216,212 -0.08(-0.90%)
Sep 19, 2018 8.880 8.900 8.860 8.860 119,941 +0.00(+0.00%)
Sep 18, 2018 8.880 8.880 8.860 8.860 84,128 -0.01(-0.11%)
Sep 17, 2018 8.880 8.910 8.840 8.870 198,584 +0.06(+0.68%)
Sep 14, 2018 8.880 8.900 8.810 8.810 62,842 -0.07(-0.79%)
Sep 13, 2018 8.900 8.910 8.860 8.880 52,575 +0.02(+0.23%)
Sep 12, 2018 8.890 8.910 8.850 8.860 39,342 -0.03(-0.34%)
Sep 11, 2018 8.940 8.950 8.860 8.890 84,687 -0.06(-0.67%)
Sep 10, 2018 8.870 8.970 8.850 8.950 114,363 +0.10(+1.13%)
Sep 07, 2018 8.770 8.850 8.740 8.850 134,233 +0.08(+0.91%)
Sep 06, 2018 8.770 8.790 8.740 8.770 106,618 +0.00(+0.00%)
Sep 05, 2018 8.810 8.810 8.730 8.770 192,353 -0.04(-0.45%)
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.