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 (%)
Jun 30, 2017 7.040 7.050 6.920 7.050 94,300 +0.02(+0.28%)
Jun 29, 2017 7.110 7.120 6.960 7.030 178,303 -0.09(-1.26%)
Jun 28, 2017 7.150 7.150 7.090 7.120 130,278 -0.03(-0.42%)
Jun 27, 2017 7.130 7.180 7.120 7.150 164,709 +0.02(+0.28%)
Jun 26, 2017 7.120 7.130 7.110 7.130 100,982 +0.02(+0.28%)
Jun 23, 2017 7.110 7.130 7.100 7.110 70,356 +0.01(+0.14%)
Jun 22, 2017 7.110 7.130 7.100 7.100 156,749 +0.00(+0.00%)
Jun 21, 2017 7.070 7.120 7.060 7.100 836,964 -0.23(-3.14%)
Jun 20, 2017 7.340 7.370 7.280 7.330 58,394 -0.02(-0.27%)
Jun 19, 2017 7.370 7.430 7.300 7.350 112,559 +0.00(+0.00%)
Jun 16, 2017 7.280 7.370 7.260 7.350 78,613 +0.06(+0.82%)
Jun 15, 2017 7.240 7.300 7.200 7.290 58,808 +0.08(+1.11%)
Jun 14, 2017 7.290 7.290 7.200 7.210 55,806 -0.02(-0.28%)
Jun 13, 2017 7.200 7.250 7.200 7.230 55,508 +0.03(+0.42%)
Jun 12, 2017 7.200 7.240 7.170 7.200 121,490 +0.02(+0.28%)
Jun 09, 2017 7.150 7.220 7.140 7.180 79,730 +0.04(+0.56%)
Jun 08, 2017 7.180 7.300 7.110 7.140 170,295 -0.05(-0.70%)
Jun 07, 2017 7.130 7.210 7.120 7.190 92,496 +0.09(+1.27%)
Jun 06, 2017 7.040 7.100 7.010 7.100 53,040 +0.06(+0.85%)
Jun 05, 2017 7.000 7.040 6.970 7.040 71,778 +0.07(+1.00%)
Jun 02, 2017 6.990 7.040 6.960 6.970 86,211 -0.02(-0.29%)
Jun 01, 2017 6.980 7.000 6.950 6.990 37,247 +0.04(+0.58%)
May 31, 2017 6.940 7.000 6.920 6.950 46,896 +0.01(+0.14%)
May 30, 2017 6.910 6.950 6.880 6.940 47,140 +0.07(+1.02%)
May 29, 2017 6.920 6.960 6.860 6.870 66,632 -0.09(-1.29%)
May 26, 2017 6.890 6.980 6.890 6.960 104,866 +0.05(+0.72%)
May 25, 2017 6.840 7.010 6.840 6.910 135,874 +0.05(+0.73%)
May 24, 2017 6.840 6.880 6.830 6.860 60,120 +0.03(+0.44%)
May 23, 2017 6.820 6.850 6.780 6.830 249,948 +0.05(+0.74%)
May 19, 2017 6.810 6.850 6.770 6.780 124,748 -0.04(-0.59%)
May 18, 2017 6.730 6.830 6.700 6.820 88,740 +0.09(+1.34%)
May 17, 2017 6.800 6.800 6.630 6.730 70,758 -0.07(-1.03%)
May 16, 2017 6.790 6.830 6.770 6.800 117,223 +0.01(+0.15%)
May 15, 2017 6.800 6.820 6.750 6.790 106,376 +0.03(+0.44%)
May 12, 2017 6.790 6.810 6.760 6.760 44,546 -0.03(-0.44%)
May 11, 2017 6.770 6.840 6.760 6.790 228,630 +0.01(+0.15%)
May 10, 2017 6.730 6.780 6.720 6.780 260,512 +0.09(+1.35%)
May 09, 2017 6.740 6.740 6.680 6.690 84,580 -0.05(-0.74%)
May 08, 2017 6.680 6.750 6.670 6.740 320,283 +0.06(+0.90%)
May 05, 2017 6.630 6.690 6.630 6.680 63,998 +0.04(+0.60%)
May 04, 2017 6.650 6.660 6.610 6.640 41,352 -0.02(-0.30%)
May 03, 2017 6.640 6.660 6.640 6.660 307,532 +0.00(+0.00%)
May 02, 2017 6.670 6.670 6.630 6.660 81,906 -0.02(-0.30%)
May 01, 2017 6.630 6.680 6.620 6.680 114,057 +0.08(+1.21%)
Apr 28, 2017 6.600 6.630 6.590 6.600 50,666 -0.01(-0.15%)
Apr 27, 2017 6.620 6.620 6.580 6.610 39,663 +0.01(+0.15%)
Apr 26, 2017 6.580 6.630 6.580 6.600 121,175 -0.02(-0.30%)
Apr 25, 2017 6.600 6.630 6.560 6.620 92,107 +0.01(+0.15%)
Apr 24, 2017 6.580 6.610 6.550 6.610 88,946 +0.04(+0.61%)
Apr 21, 2017 6.560 6.610 6.560 6.570 50,007 +0.01(+0.15%)
Apr 20, 2017 6.590 6.600 6.520 6.560 79,360 -0.04(-0.61%)
Apr 19, 2017 6.600 6.620 6.540 6.600 143,656 +0.00(+0.00%)
Apr 18, 2017 6.590 6.600 6.580 6.600 100,507 +0.02(+0.30%)
Apr 17, 2017 6.530 6.590 6.530 6.580 43,547 +0.01(+0.15%)
Apr 13, 2017 6.550 6.570 6.510 6.570 60,980 +0.03(+0.46%)
Apr 12, 2017 6.570 6.580 6.540 6.540 49,351 -0.03(-0.46%)
Apr 11, 2017 6.510 6.590 6.500 6.570 59,463 +0.09(+1.39%)
Apr 10, 2017 6.540 6.560 6.470 6.480 151,303 -0.08(-1.22%)
Apr 07, 2017 6.500 6.560 6.445 6.560 101,235 +0.09(+1.39%)
Apr 06, 2017 6.540 6.560 6.470 6.470 58,707 -0.05(-0.77%)
Apr 05, 2017 6.560 6.560 6.520 6.520 31,300 -0.04(-0.61%)
Apr 04, 2017 6.500 6.560 6.500 6.560 62,100 +0.05(+0.77%)
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.