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, 2015 6.040 6.060 5.950 5.970 44,661 -0.03(-0.50%)
Sep 29, 2015 6.040 6.040 5.980 6.000 3,916 +0.02(+0.33%)
Sep 28, 2015 6.030 6.060 5.980 5.980 19,461 -0.09(-1.48%)
Sep 25, 2015 6.000 6.090 5.980 6.070 29,126 +0.10(+1.68%)
Sep 24, 2015 6.000 6.000 5.970 5.970 5,900 +0.00(+0.00%)
Sep 23, 2015 6.000 6.020 5.960 5.970 13,525 -0.03(-0.50%)
Sep 22, 2015 6.020 6.030 5.990 6.000 16,249 -0.05(-0.83%)
Sep 21, 2015 6.030 6.050 5.980 6.050 10,760 +0.07(+1.17%)
Sep 18, 2015 5.980 6.010 5.930 5.980 16,657 +0.05(+0.84%)
Sep 17, 2015 6.000 6.010 5.930 5.930 18,299 -0.07(-1.17%)
Sep 16, 2015 5.960 6.050 5.960 6.000 37,065 +0.04(+0.67%)
Sep 15, 2015 5.980 5.990 5.950 5.960 13,363 -0.02(-0.33%)
Sep 14, 2015 5.960 5.980 5.910 5.980 27,390 +0.03(+0.50%)
Sep 11, 2015 5.970 5.990 5.950 5.950 12,790 -0.04(-0.67%)
Sep 10, 2015 5.990 6.020 5.970 5.990 13,100 +0.03(+0.50%)
Sep 09, 2015 6.020 6.030 5.960 5.960 14,400 -0.04(-0.67%)
Sep 08, 2015 6.050 6.050 5.980 6.000 18,525 +0.00(+0.00%)
Sep 04, 2015 6.000 6.000 6.000 0 -0.05(-0.83%)
Sep 03, 2015 6.050 6.050 6.000 6.050 19,450 +0.04(+0.67%)
Sep 02, 2015 5.990 6.030 5.950 6.010 7,986 +0.10(+1.69%)
Sep 01, 2015 6.030 6.030 5.910 5.910 16,112 -0.09(-1.50%)
Aug 31, 2015 6.070 6.100 5.990 6.000 37,241 -0.10(-1.64%)
Aug 28, 2015 6.070 6.100 6.050 6.100 18,700 +0.07(+1.16%)
Aug 27, 2015 6.030 6.090 6.020 6.030 27,627 +0.00(+0.00%)
Aug 26, 2015 5.940 6.040 5.930 6.030 39,200 +0.07(+1.17%)
Aug 25, 2015 5.890 6.000 5.850 5.960 27,375 +0.17(+2.94%)
Aug 24, 2015 5.850 5.900 5.750 5.790 79,700 -0.12(-2.03%)
Aug 21, 2015 6.010 6.010 5.910 5.910 39,244 -0.11(-1.83%)
Aug 20, 2015 6.000 6.030 5.950 6.020 27,700 -0.05(-0.82%)
Aug 19, 2015 6.000 6.070 6.000 6.070 28,173 +0.05(+0.83%)
Aug 18, 2015 6.010 6.090 6.000 6.020 36,719 -0.01(-0.17%)
Aug 17, 2015 5.990 6.060 5.990 6.030 32,503 +0.04(+0.67%)
Aug 14, 2015 5.980 5.990 5.980 5.990 725 +0.02(+0.34%)
Aug 13, 2015 5.920 6.020 5.910 5.970 31,946 +0.07(+1.19%)
Aug 12, 2015 5.850 5.900 5.850 5.900 14,000 +0.02(+0.34%)
Aug 11, 2015 5.860 5.890 5.830 5.880 80,115 -0.02(-0.34%)
Aug 10, 2015 6.000 6.000 5.860 5.900 26,609 -0.06(-1.01%)
Aug 07, 2015 5.970 6.020 5.940 5.960 26,100 -0.08(-1.32%)
Aug 06, 2015 6.050 6.050 5.940 6.040 22,763 +0.01(+0.17%)
Aug 05, 2015 6.020 6.050 6.020 6.030 10,000 +0.00(+0.00%)
Aug 04, 2015 6.000 6.030 5.980 6.030 7,610 +0.04(+0.67%)
Jul 31, 2015 5.990 5.990 5.990 0 +0.11(+1.87%)
Jul 30, 2015 5.850 5.920 5.840 5.880 15,521 +0.04(+0.68%)
Jul 29, 2015 5.840 5.890 5.820 5.840 24,811 +0.01(+0.17%)
Jul 28, 2015 5.850 5.920 5.830 5.830 24,622 -0.07(-1.19%)
Jul 27, 2015 5.930 5.930 5.770 5.900 73,196 -0.07(-1.17%)
Jul 24, 2015 5.960 5.970 5.920 5.970 10,600 +0.04(+0.67%)
Jul 23, 2015 5.990 5.990 5.910 5.930 22,120 -0.07(-1.17%)
Jul 22, 2015 6.070 6.080 5.970 6.000 29,795 -0.09(-1.48%)
Jul 21, 2015 6.100 6.100 6.030 6.090 17,813 +0.01(+0.16%)
Jul 20, 2015 6.100 6.110 6.060 6.080 14,590 -0.01(-0.16%)
Jul 17, 2015 6.090 6.100 6.050 6.090 1,981 +0.01(+0.16%)
Jul 16, 2015 6.100 6.100 6.040 6.080 7,000 +0.01(+0.16%)
Jul 15, 2015 6.040 6.110 6.010 6.070 33,128 +0.04(+0.66%)
Jul 14, 2015 5.910 6.030 5.900 6.030 28,622 +0.13(+2.20%)
Jul 13, 2015 5.800 5.920 5.800 5.900 19,658 +0.10(+1.72%)
Jul 10, 2015 5.860 5.880 5.770 5.800 53,507 -0.02(-0.34%)
Jul 09, 2015 5.940 5.940 5.820 5.820 20,720 -0.04(-0.68%)
Jul 08, 2015 6.000 6.030 5.850 5.860 10,550 -0.14(-2.33%)
Jul 07, 2015 5.950 6.050 5.950 6.000 11,535 +0.01(+0.17%)
Jul 06, 2015 5.990 5.990 5.930 5.990 8,622 -0.01(-0.17%)
Jul 03, 2015 5.980 6.000 5.950 6.000 2,979 +0.05(+0.84%)
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.