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 (%)
Apr 30, 2020 10.60 10.91 10.21 10.38 460,102 -0.22(-2.08%)
Apr 29, 2020 10.54 11.00 10.54 10.60 960,021 +0.11(+1.05%)
Apr 28, 2020 10.55 10.77 10.35 10.49 382,547 -0.01(-0.10%)
Apr 27, 2020 9.880 10.50 9.830 10.50 465,102 +0.71(+7.25%)
Apr 24, 2020 9.520 9.880 9.440 9.790 739,225 +0.32(+3.38%)
Apr 23, 2020 9.460 9.580 9.240 9.470 279,258 +0.03(+0.32%)
Apr 22, 2020 9.420 9.570 9.140 9.440 379,530 +0.26(+2.83%)
Apr 21, 2020 9.680 9.730 9.140 9.180 382,132 -0.69(-6.99%)
Apr 20, 2020 9.750 9.900 9.390 9.870 336,655 -0.02(-0.20%)
Apr 17, 2020 9.590 9.960 9.370 9.890 579,968 +0.48(+5.10%)
Apr 16, 2020 9.690 9.800 9.400 9.410 705,592 -0.31(-3.19%)
Apr 15, 2020 9.870 10.01 9.660 9.720 366,267 -0.44(-4.33%)
Apr 14, 2020 10.01 10.31 9.790 10.16 618,674 +0.18(+1.80%)
Apr 13, 2020 10.36 10.36 9.640 9.980 547,781 -0.49(-4.68%)
Apr 09, 2020 10.47 10.47 10.47 0 +0.16(+1.55%)
Apr 08, 2020 9.040 10.31 9.020 10.31 799,567 +1.40(+15.71%)
Apr 07, 2020 8.750 9.140 8.740 8.910 558,278 +0.42(+4.95%)
Apr 06, 2020 8.320 8.700 8.270 8.490 403,877 +0.44(+5.47%)
Apr 03, 2020 8.150 8.270 7.790 8.050 386,825 -0.12(-1.47%)
Apr 02, 2020 8.050 8.360 8.010 8.170 412,558 +0.07(+0.86%)
Apr 01, 2020 8.370 8.460 7.960 8.100 749,991 -0.77(-8.68%)
Mar 31, 2020 8.190 8.870 8.180 8.870 875,422 +0.76(+9.37%)
Mar 30, 2020 8.500 8.500 7.850 8.110 520,775 -0.39(-4.59%)
Mar 27, 2020 8.410 8.670 8.110 8.500 798,374 -0.05(-0.58%)
Mar 26, 2020 8.740 9.150 8.470 8.550 784,597 -0.19(-2.17%)
Mar 25, 2020 8.500 9.090 8.490 8.740 1,348,720 +0.34(+4.05%)
Mar 24, 2020 7.060 8.400 7.060 8.400 1,177,508 +1.57(+22.99%)
Mar 23, 2020 7.260 7.400 6.590 6.830 978,291 -0.97(-12.44%)
Mar 20, 2020 7.280 8.110 7.270 7.800 2,007,733 +0.73(+10.33%)
Mar 19, 2020 7.110 7.340 6.830 7.070 542,822 -0.30(-4.07%)
Mar 18, 2020 8.720 8.720 6.850 7.370 1,310,825 -1.77(-19.37%)
Mar 17, 2020 9.040 9.220 8.360 9.140 1,002,466 +0.21(+2.35%)
Mar 16, 2020 9.830 9.830 8.790 8.930 713,202 -1.46(-14.05%)
Mar 13, 2020 10.50 10.60 10.00 10.39 1,162,883 +0.34(+3.38%)
Mar 12, 2020 10.06 10.52 9.460 10.05 1,173,162 -1.57(-13.51%)
Mar 11, 2020 12.28 12.35 11.59 11.62 733,900 -0.82(-6.59%)
Mar 10, 2020 12.72 12.77 12.13 12.44 502,033 +0.06(+0.48%)
Mar 09, 2020 12.71 12.99 12.31 12.38 925,988 -1.35(-9.83%)
Mar 06, 2020 13.82 13.88 13.55 13.73 586,859 -0.26(-1.86%)
Mar 05, 2020 13.90 14.08 13.83 13.99 723,356 -0.09(-0.64%)
Mar 04, 2020 13.59 14.08 13.57 14.08 562,133 +0.61(+4.53%)
Mar 03, 2020 13.35 13.71 13.32 13.47 682,117 +0.17(+1.28%)
Mar 02, 2020 12.63 13.30 12.63 13.30 804,346 +0.60(+4.72%)
Feb 28, 2020 12.50 12.82 12.29 12.70 1,310,294 -0.47(-3.57%)
Feb 27, 2020 13.30 13.35 12.84 13.17 673,828 -0.31(-2.30%)
Feb 26, 2020 13.29 13.60 13.26 13.48 567,627 +0.02(+0.15%)
Feb 25, 2020 13.65 13.77 13.40 13.46 604,548 -0.18(-1.32%)
Feb 24, 2020 13.65 13.87 13.61 13.64 650,870 -0.25(-1.80%)
Feb 21, 2020 14.07 14.09 13.77 13.89 656,700 -0.11(-0.79%)
Feb 20, 2020 13.52 14.07 13.52 14.00 615,850 +0.34(+2.49%)
Feb 19, 2020 13.82 13.88 13.61 13.66 443,331 -0.20(-1.44%)
Feb 18, 2020 13.86 14.00 13.75 13.86 522,945 -0.01(-0.07%)
Feb 14, 2020 13.87 13.87 13.87 0 +0.11(+0.80%)
Feb 13, 2020 13.56 13.80 13.56 13.76 313,807 +0.19(+1.40%)
Feb 12, 2020 13.54 13.62 13.49 13.57 449,709 +0.03(+0.22%)
Feb 11, 2020 13.47 13.61 13.45 13.54 362,921 +0.11(+0.82%)
Feb 10, 2020 13.40 13.53 13.40 13.43 415,961 +0.06(+0.45%)
Feb 07, 2020 13.36 13.50 13.33 13.37 474,175 +0.05(+0.38%)
Feb 06, 2020 13.21 13.33 13.21 13.32 312,643 +0.12(+0.91%)
Feb 05, 2020 13.13 13.26 13.13 13.20 330,082 +0.07(+0.53%)
Feb 04, 2020 13.12 13.17 13.06 13.13 542,545 +0.02(+0.15%)
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.