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, 2016 6.310 6.330 6.160 6.190 61,121 -0.08(-1.28%)
Nov 29, 2016 6.350 6.350 6.240 6.270 11,924 -0.04(-0.63%)
Nov 28, 2016 6.230 6.350 6.190 6.310 17,664 +0.08(+1.28%)
Nov 25, 2016 6.190 6.370 6.190 6.230 31,047 +0.03(+0.48%)
Nov 24, 2016 6.130 6.260 6.130 6.200 30,410 +0.04(+0.65%)
Nov 23, 2016 6.090 6.200 6.090 6.160 21,498 +0.08(+1.32%)
Nov 22, 2016 6.070 6.110 6.050 6.080 36,660 +0.02(+0.33%)
Nov 21, 2016 6.100 6.100 6.060 6.060 53,691 -0.02(-0.33%)
Nov 18, 2016 6.150 6.150 6.060 6.080 76,544 -0.05(-0.82%)
Nov 17, 2016 6.160 6.170 6.080 6.130 99,639 -0.03(-0.49%)
Nov 16, 2016 6.120 6.160 6.060 6.160 42,141 +0.02(+0.33%)
Nov 15, 2016 6.110 6.200 6.110 6.140 31,526 +0.07(+1.15%)
Nov 14, 2016 6.080 6.150 6.030 6.070 36,045 -0.07(-1.14%)
Nov 11, 2016 6.000 6.140 6.000 6.140 42,889 +0.08(+1.32%)
Nov 10, 2016 6.040 6.080 6.000 6.060 195,999 +0.02(+0.33%)
Nov 09, 2016 6.080 6.120 6.010 6.040 103,510 -0.10(-1.63%)
Nov 08, 2016 6.150 6.210 6.140 6.140 25,625 -0.01(-0.16%)
Nov 07, 2016 6.120 6.160 6.100 6.150 52,220 +0.10(+1.65%)
Nov 04, 2016 6.040 6.110 6.010 6.050 42,444 -0.05(-0.82%)
Nov 03, 2016 6.130 6.130 6.030 6.100 82,230 -0.04(-0.65%)
Nov 02, 2016 6.140 6.140 6.080 6.140 65,190 -0.03(-0.49%)
Nov 01, 2016 6.160 6.220 6.130 6.170 62,039 +0.00(+0.00%)
Oct 31, 2016 6.260 6.260 6.150 6.170 55,593 -0.06(-0.96%)
Oct 28, 2016 6.320 6.320 6.220 6.230 35,350 -0.10(-1.58%)
Oct 27, 2016 6.440 6.440 6.330 6.330 11,840 -0.13(-2.01%)
Oct 26, 2016 6.410 6.470 6.410 6.460 30,197 +0.03(+0.47%)
Oct 25, 2016 6.410 6.430 6.340 6.430 29,987 +0.04(+0.63%)
Oct 24, 2016 6.430 6.430 6.360 6.390 10,825 -0.02(-0.31%)
Oct 21, 2016 6.400 6.410 6.340 6.410 22,933 +0.03(+0.47%)
Oct 20, 2016 6.380 6.400 6.370 6.380 24,901 -0.01(-0.16%)
Oct 19, 2016 6.360 6.390 6.350 6.390 10,011 +0.05(+0.79%)
Oct 18, 2016 6.290 6.360 6.280 6.340 17,359 +0.07(+1.12%)
Oct 17, 2016 6.350 6.380 6.220 6.270 45,973 -0.03(-0.48%)
Oct 14, 2016 6.340 6.390 6.300 6.300 19,980 +0.00(+0.00%)
Oct 13, 2016 6.330 6.400 6.260 6.300 28,002 -0.03(-0.47%)
Oct 12, 2016 6.320 6.380 6.300 6.330 20,550 -0.05(-0.78%)
Oct 11, 2016 6.300 6.400 6.300 6.380 15,885 +0.08(+1.27%)
Oct 07, 2016 6.300 6.300 6.300 0 -0.06(-0.94%)
Oct 06, 2016 6.440 6.440 6.360 6.360 32,213 -0.06(-0.93%)
Oct 05, 2016 6.360 6.450 6.360 6.420 37,769 +0.06(+0.94%)
Oct 04, 2016 6.450 6.450 6.360 6.360 57,217 -0.06(-0.93%)
Oct 03, 2016 6.400 6.450 6.350 6.420 26,150 +0.03(+0.47%)
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%)
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.