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 (%)
Mar 29, 2018 8.200 8.200 8.200 0 +0.11(+1.36%)
Mar 28, 2018 8.090 8.190 8.090 8.090 245,494 -0.03(-0.37%)
Mar 27, 2018 8.140 8.200 8.100 8.120 1,034,553 -0.01(-0.12%)
Mar 26, 2018 8.100 8.170 8.100 8.130 296,280 +0.05(+0.62%)
Mar 23, 2018 8.160 8.160 8.080 8.080 128,364 -0.03(-0.37%)
Mar 22, 2018 8.130 8.150 8.080 8.110 117,055 -0.02(-0.25%)
Mar 21, 2018 8.140 8.200 8.130 8.130 279,633 -0.01(-0.12%)
Mar 20, 2018 8.090 8.160 8.090 8.140 152,265 +0.05(+0.62%)
Mar 19, 2018 8.110 8.130 8.070 8.090 49,843 -0.02(-0.25%)
Mar 16, 2018 8.130 8.160 8.060 8.110 147,163 -0.03(-0.37%)
Mar 15, 2018 8.060 8.170 8.060 8.140 166,640 +0.09(+1.12%)
Mar 14, 2018 8.050 8.090 7.940 8.050 251,748 +0.00(+0.00%)
Mar 13, 2018 8.100 8.140 8.050 8.050 114,148 -0.01(-0.12%)
Mar 12, 2018 8.150 8.220 8.050 8.060 199,084 -0.09(-1.10%)
Mar 09, 2018 8.040 8.160 8.000 8.150 150,708 +0.11(+1.37%)
Mar 08, 2018 8.090 8.100 8.040 8.040 94,574 -0.01(-0.12%)
Mar 07, 2018 8.020 8.090 8.000 8.050 102,708 +0.03(+0.37%)
Mar 06, 2018 8.030 8.040 7.960 8.020 95,442 +0.03(+0.38%)
Mar 05, 2018 7.970 8.010 7.920 7.990 80,092 +0.01(+0.13%)
Mar 02, 2018 7.930 7.980 7.920 7.980 120,487 +0.05(+0.63%)
Mar 01, 2018 7.910 7.980 7.900 7.930 118,543 -0.02(-0.25%)
Feb 28, 2018 7.990 8.030 7.870 7.950 169,959 -0.03(-0.38%)
Feb 27, 2018 8.050 8.070 7.970 7.980 103,636 -0.06(-0.75%)
Feb 26, 2018 8.100 8.190 8.020 8.040 185,781 -0.03(-0.37%)
Feb 23, 2018 8.070 8.170 8.040 8.070 96,178 +0.07(+0.88%)
Feb 22, 2018 8.020 8.220 7.990 8.000 247,019 +0.02(+0.25%)
Feb 21, 2018 7.970 8.100 7.870 7.980 375,039 +0.01(+0.13%)
Feb 20, 2018 8.060 8.060 7.960 7.970 120,846 -0.06(-0.75%)
Feb 16, 2018 8.030 8.030 8.030 0 +0.02(+0.25%)
Feb 15, 2018 7.860 8.040 7.830 8.010 525,894 +0.16(+2.04%)
Feb 14, 2018 7.770 7.900 7.770 7.850 145,934 +0.04(+0.51%)
Feb 13, 2018 7.770 7.810 102,202 -0.04(-0.51%)
Feb 12, 2018 7.790 7.880 7.790 7.850 95,178 +0.10(+1.29%)
Feb 09, 2018 7.890 7.890 7.710 7.750 220,251 -0.17(-2.15%)
Feb 08, 2018 7.925 7.840 7.920 414,044 +0.03(+0.38%)
Feb 07, 2018 7.890 7.890 7.830 7.890 230,722 -0.04(-0.50%)
Feb 06, 2018 7.810 7.960 7.780 7.930 230,892 +0.05(+0.63%)
Feb 05, 2018 7.930 7.970 7.510 7.880 317,956 -0.07(-0.88%)
Feb 02, 2018 7.990 8.040 7.910 7.950 131,417 -0.11(-1.36%)
Feb 01, 2018 8.080 8.080 7.990 8.060 140,582 +0.00(+0.00%)
Jan 31, 2018 8.030 8.130 8.030 8.060 152,643 +0.02(+0.25%)
Jan 30, 2018 8.070 8.070 7.950 8.040 281,488 -0.06(-0.74%)
Jan 29, 2018 8.100 8.190 8.100 8.100 139,654 -0.01(-0.12%)
Jan 26, 2018 8.110 8.220 8.100 8.110 286,175 +0.01(+0.12%)
Jan 25, 2018 8.110 8.180 8.090 8.100 541,817 +0.00(+0.00%)
Jan 24, 2018 8.120 8.160 8.060 8.100 181,311 +0.01(+0.12%)
Jan 23, 2018 8.110 8.200 8.090 8.090 168,047 +0.00(+0.00%)
Jan 22, 2018 8.130 8.240 8.060 8.090 363,127 -0.01(-0.12%)
Jan 19, 2018 8.050 8.110 8.000 8.100 276,858 +0.08(+1.00%)
Jan 18, 2018 7.980 8.080 7.980 8.020 701,575 +0.06(+0.75%)
Jan 17, 2018 8.010 8.085 7.940 7.960 355,862 -0.05(-0.62%)
Jan 16, 2018 8.020 8.020 7.920 8.010 555,751 +0.06(+0.75%)
Jan 15, 2018 8.050 8.050 7.870 7.950 260,868 -0.07(-0.87%)
Jan 12, 2018 7.970 8.090 7.900 8.020 268,121 +0.12(+1.52%)
Jan 11, 2018 7.990 8.030 7.880 7.900 207,753 -0.07(-0.88%)
Jan 10, 2018 7.950 8.060 7.870 7.970 378,665 +0.02(+0.25%)
Jan 09, 2018 7.620 7.980 7.620 7.950 833,871 +0.49(+6.57%)
Jan 08, 2018 7.440 7.460 7.410 7.460 277,087 +0.04(+0.54%)
Jan 05, 2018 7.490 7.490 7.410 7.420 209,169 -0.01(-0.13%)
Jan 04, 2018 7.380 7.480 7.370 7.430 271,350 +0.12(+1.64%)
Jan 03, 2018 7.370 7.380 7.310 7.310 64,925 -0.06(-0.81%)
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.