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, 2016 6.100 6.150 6.070 6.140 24,994 +0.04(+0.66%)
Mar 30, 2016 6.090 6.100 6.060 6.100 5,390 +0.05(+0.83%)
Mar 29, 2016 6.130 6.140 6.050 6.050 9,245 -0.08(-1.31%)
Mar 28, 2016 6.170 6.170 6.080 6.130 9,319 +0.00(+0.00%)
Mar 24, 2016 6.130 6.130 6.130 0 +0.03(+0.49%)
Mar 23, 2016 6.060 6.110 6.050 6.100 19,199 +0.04(+0.66%)
Mar 22, 2016 6.120 6.130 6.050 6.060 20,671 -0.06(-0.98%)
Mar 21, 2016 6.100 6.120 6.050 6.120 12,774 +0.04(+0.66%)
Mar 18, 2016 6.110 6.110 6.060 6.080 19,910 -0.03(-0.49%)
Mar 17, 2016 6.080 6.140 6.060 6.110 12,535 +0.06(+0.99%)
Mar 16, 2016 6.050 6.100 6.010 6.050 30,003 +0.04(+0.67%)
Mar 15, 2016 6.160 6.160 6.010 6.010 21,567 -0.14(-2.28%)
Mar 14, 2016 6.080 6.150 6.050 6.150 20,766 +0.07(+1.15%)
Mar 11, 2016 6.070 6.080 6.040 6.080 16,963 +0.00(+0.00%)
Mar 10, 2016 6.070 6.080 6.010 6.080 12,400 +0.03(+0.50%)
Mar 09, 2016 5.980 6.080 5.980 6.050 30,731 +0.03(+0.50%)
Mar 08, 2016 6.000 6.010 5.980 6.020 15,336 +0.02(+0.33%)
Mar 07, 2016 5.980 6.040 5.920 6.000 27,494 +0.00(+0.00%)
Mar 04, 2016 6.000 6.060 5.980 6.000 52,250 -0.01(-0.17%)
Mar 03, 2016 6.000 6.010 5.970 6.010 31,150 +0.04(+0.67%)
Mar 02, 2016 5.980 6.000 5.960 5.970 44,050 -0.01(-0.17%)
Mar 01, 2016 5.930 5.980 5.920 5.980 20,860 +0.05(+0.84%)
Feb 29, 2016 5.880 5.930 5.810 5.930 19,050 +0.05(+0.85%)
Feb 26, 2016 5.840 5.880 5.810 5.880 14,176 +0.07(+1.20%)
Feb 25, 2016 5.850 5.850 5.800 5.810 30,372 -0.09(-1.53%)
Feb 24, 2016 5.910 5.910 5.850 5.900 27,619 -0.06(-1.01%)
Feb 23, 2016 5.900 5.970 5.900 5.960 27,861 +0.06(+1.02%)
Feb 22, 2016 5.900 5.950 5.880 5.900 35,324 +0.00(+0.00%)
Feb 19, 2016 5.900 5.950 5.870 5.900 8,704 -0.04(-0.67%)
Feb 18, 2016 5.970 5.970 5.850 5.940 29,251 -0.01(-0.17%)
Feb 17, 2016 5.860 5.950 5.820 5.950 16,000 +0.15(+2.59%)
Feb 16, 2016 5.790 5.830 5.760 5.800 6,069 +0.10(+1.75%)
Feb 12, 2016 5.700 5.700 5.700 0 -0.03(-0.52%)
Feb 11, 2016 5.700 5.750 5.690 5.730 14,200 +0.02(+0.35%)
Feb 10, 2016 5.750 5.750 5.670 5.710 4,260 +0.06(+1.06%)
Feb 09, 2016 5.800 5.800 5.650 5.650 9,902 -0.17(-2.92%)
Feb 08, 2016 5.780 5.860 5.710 5.820 8,600 +0.03(+0.52%)
Feb 05, 2016 5.750 5.790 5.700 5.790 18,424 +0.01(+0.17%)
Feb 04, 2016 5.750 5.780 5.700 5.780 16,200 +0.06(+1.05%)
Feb 03, 2016 5.730 5.770 5.720 5.720 7,175 -0.02(-0.35%)
Feb 02, 2016 5.720 5.740 5.700 5.740 3,966 +0.00(+0.00%)
Feb 01, 2016 5.700 5.740 5.670 5.740 2,240 +0.04(+0.70%)
Jan 29, 2016 5.670 5.700 5.630 5.700 26,448 +0.03(+0.53%)
Jan 28, 2016 5.700 5.720 5.650 5.670 29,670 -0.07(-1.22%)
Jan 27, 2016 5.720 5.760 5.670 5.740 11,250 -0.05(-0.86%)
Jan 26, 2016 5.800 5.840 5.660 5.790 24,930 +0.04(+0.70%)
Jan 25, 2016 5.710 5.790 5.700 5.750 19,116 +0.00(+0.00%)
Jan 22, 2016 5.580 5.800 5.580 5.750 34,025 +0.24(+4.36%)
Jan 21, 2016 5.430 5.580 5.430 5.510 17,212 +0.14(+2.61%)
Jan 20, 2016 5.590 5.590 5.360 5.370 85,110 -0.23(-4.11%)
Jan 19, 2016 5.560 5.640 5.520 5.600 42,508 +0.10(+1.82%)
Jan 18, 2016 5.510 5.590 5.500 5.500 23,900 +0.00(+0.00%)
Jan 15, 2016 5.560 5.630 5.500 5.500 44,146 -0.08(-1.43%)
Jan 14, 2016 5.580 5.670 5.440 5.580 36,698 +0.01(+0.18%)
Jan 13, 2016 5.680 5.730 5.560 5.570 22,646 -0.10(-1.76%)
Jan 12, 2016 5.810 5.850 5.550 5.670 74,161 -0.13(-2.24%)
Jan 11, 2016 6.000 6.000 5.770 5.800 43,190 -0.19(-3.17%)
Jan 08, 2016 5.920 6.000 5.920 5.990 34,607 +0.05(+0.84%)
Jan 07, 2016 6.020 6.020 5.910 5.940 39,998 -0.11(-1.82%)
Jan 06, 2016 6.020 6.050 6.020 6.050 2,132 +0.03(+0.50%)
Jan 05, 2016 6.030 6.030 6.020 6.020 9,700 -0.04(-0.66%)
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.