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 31, 2017 6.490 6.520 6.450 6.490 50,876 +0.04(+0.62%)
Mar 30, 2017 6.530 6.530 6.410 6.450 71,584 -0.05(-0.77%)
Mar 29, 2017 6.490 6.530 6.480 6.500 84,476 -0.04(-0.61%)
Mar 28, 2017 6.540 6.570 6.500 6.540 95,671 +0.01(+0.15%)
Mar 27, 2017 6.480 6.540 6.450 6.530 73,215 +0.08(+1.24%)
Mar 24, 2017 6.440 6.470 6.420 6.450 45,477 +0.02(+0.31%)
Mar 23, 2017 6.450 6.460 6.400 6.430 167,148 +0.02(+0.31%)
Mar 22, 2017 6.480 6.480 6.400 6.410 54,099 -0.07(-1.08%)
Mar 21, 2017 6.470 6.510 6.450 6.480 44,215 +0.06(+0.93%)
Mar 20, 2017 6.490 6.500 6.420 6.420 35,129 -0.06(-0.93%)
Mar 17, 2017 6.490 6.490 6.420 6.480 56,393 +0.01(+0.15%)
Mar 16, 2017 6.430 6.470 6.390 6.470 43,065 +0.05(+0.78%)
Mar 15, 2017 6.400 6.420 6.380 6.420 26,703 +0.07(+1.10%)
Mar 14, 2017 6.420 6.420 6.350 6.350 30,977 -0.06(-0.94%)
Mar 13, 2017 6.390 6.430 6.380 6.410 25,494 +0.04(+0.63%)
Mar 10, 2017 6.380 6.420 6.360 6.370 41,040 +0.03(+0.47%)
Mar 09, 2017 6.360 6.400 6.310 6.340 67,439 +0.01(+0.16%)
Mar 08, 2017 6.390 6.400 6.330 6.330 46,595 -0.05(-0.78%)
Mar 07, 2017 6.400 6.440 6.340 6.380 54,007 -0.02(-0.31%)
Mar 06, 2017 6.400 6.450 6.360 6.400 68,956 +0.02(+0.31%)
Mar 03, 2017 6.330 6.480 6.330 6.380 73,916 +0.02(+0.31%)
Mar 02, 2017 6.440 6.460 6.330 6.360 86,125 -0.11(-1.70%)
Mar 01, 2017 6.450 6.510 6.420 6.470 78,004 +0.03(+0.47%)
Feb 28, 2017 6.430 6.480 6.430 6.440 60,707 -0.02(-0.31%)
Feb 27, 2017 6.490 6.490 6.430 6.460 69,220 -0.03(-0.46%)
Feb 24, 2017 6.490 6.510 6.410 6.490 69,690 -0.03(-0.46%)
Feb 23, 2017 6.490 6.530 6.430 6.520 111,244 +0.03(+0.46%)
Feb 22, 2017 6.400 6.490 6.380 6.490 143,427 +0.10(+1.56%)
Feb 21, 2017 6.400 6.410 6.370 6.390 86,262 -0.01(-0.16%)
Feb 17, 2017 6.400 6.400 6.400 0 +0.10(+1.59%)
Feb 16, 2017 6.380 6.390 6.270 6.300 200,349 -0.07(-1.10%)
Feb 15, 2017 6.390 6.400 6.350 6.370 84,758 +0.01(+0.16%)
Feb 14, 2017 6.340 6.380 6.330 6.360 52,504 -0.01(-0.16%)
Feb 13, 2017 6.300 6.370 6.270 6.370 138,191 +0.10(+1.59%)
Feb 10, 2017 6.280 6.310 6.250 6.270 105,912 -0.03(-0.48%)
Feb 09, 2017 6.280 6.330 6.260 6.300 65,802 +0.03(+0.48%)
Feb 08, 2017 6.250 6.290 6.235 6.270 78,066 +0.01(+0.16%)
Feb 07, 2017 6.210 6.290 6.200 6.260 127,467 +0.04(+0.64%)
Feb 06, 2017 6.210 6.230 6.180 6.220 63,360 +0.03(+0.48%)
Feb 03, 2017 6.200 6.230 6.170 6.190 139,821 -0.01(-0.16%)
Feb 02, 2017 6.230 6.230 6.170 6.200 83,196 -0.02(-0.32%)
Feb 01, 2017 6.230 6.240 6.200 6.220 122,489 +0.02(+0.32%)
Jan 31, 2017 6.220 6.240 6.170 6.200 218,800 +0.00(+0.00%)
Jan 30, 2017 6.280 6.290 6.180 6.200 137,913 -0.08(-1.27%)
Jan 27, 2017 6.290 6.290 6.250 6.280 97,589 -0.03(-0.48%)
Jan 26, 2017 6.360 6.370 6.280 6.310 126,539 -0.07(-1.10%)
Jan 25, 2017 6.350 6.390 6.310 6.380 90,211 +0.08(+1.27%)
Jan 24, 2017 6.270 6.380 6.260 6.300 146,153 +0.04(+0.64%)
Jan 23, 2017 6.260 6.270 6.240 6.260 169,361 +0.00(+0.00%)
Jan 20, 2017 6.250 6.260 6.230 6.260 82,392 +0.02(+0.32%)
Jan 19, 2017 6.240 6.250 6.220 6.240 87,991 +0.01(+0.16%)
Jan 18, 2017 6.220 6.240 6.220 6.230 43,440 +0.02(+0.32%)
Jan 17, 2017 6.220 6.250 6.210 6.210 65,681 +0.02(+0.32%)
Jan 16, 2017 6.230 6.240 6.190 6.190 98,136 -0.04(-0.64%)
Jan 13, 2017 6.240 6.250 6.220 6.230 79,231 +0.00(+0.00%)
Jan 12, 2017 6.190 6.250 6.150 6.230 370,295 -0.20(-3.11%)
Jan 11, 2017 6.480 6.480 6.400 6.430 13,460 +0.04(+0.63%)
Jan 10, 2017 6.450 6.450 6.390 6.390 16,277 -0.09(-1.39%)
Jan 09, 2017 6.460 6.480 6.430 6.480 20,617 +0.00(+0.00%)
Jan 06, 2017 6.460 6.540 6.410 6.480 16,300 -0.03(-0.46%)
Jan 05, 2017 6.540 6.580 6.420 6.510 33,275 -0.01(-0.15%)
Jan 04, 2017 6.320 6.550 6.320 6.520 72,778 +0.18(+2.84%)
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.