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 (%)
Apr 30, 2014 5.780 5.800 5.740 5.800 70,895 +0.02(+0.35%)
Apr 29, 2014 5.790 5.800 5.750 5.780 51,270 +0.00(+0.00%)
Apr 28, 2014 5.740 5.830 5.740 5.780 13,062 +0.00(+0.00%)
Apr 25, 2014 5.800 5.860 5.780 5.780 33,989 -0.01(-0.17%)
Apr 24, 2014 5.820 5.850 5.780 5.790 38,741 -0.06(-1.03%)
Apr 23, 2014 5.790 5.850 5.780 5.850 42,270 +0.05(+0.86%)
Apr 22, 2014 5.780 5.810 5.780 5.800 48,199 +0.03(+0.52%)
Apr 21, 2014 5.780 5.800 5.740 5.770 67,356 -0.01(-0.17%)
Apr 17, 2014 5.780 5.780 5.780 0 +0.03(+0.52%)
Apr 16, 2014 5.720 5.750 5.710 5.750 32,153 +0.03(+0.52%)
Apr 15, 2014 5.790 5.800 5.660 5.720 56,476 -0.03(-0.52%)
Apr 14, 2014 5.770 5.800 5.740 5.750 23,866 -0.04(-0.69%)
Apr 11, 2014 5.740 5.830 5.740 5.790 26,165 +0.00(+0.00%)
Apr 10, 2014 5.800 5.800 5.740 5.790 27,798 -0.01(-0.17%)
Apr 09, 2014 5.760 5.800 5.750 5.800 19,635 +0.06(+1.05%)
Apr 08, 2014 5.780 5.790 5.720 5.740 75,316 -0.04(-0.69%)
Apr 07, 2014 5.820 5.840 5.750 5.780 70,405 -0.05(-0.86%)
Apr 04, 2014 5.760 5.890 5.750 5.830 133,656 +0.06(+1.04%)
Apr 03, 2014 5.750 5.790 5.700 5.770 333,958 -0.20(-3.35%)
Apr 02, 2014 5.970 6.040 5.960 5.970 32,890 -0.04(-0.67%)
Apr 01, 2014 6.050 6.050 5.990 6.010 27,020 +0.01(+0.17%)
Mar 31, 2014 6.000 6.020 6.000 6.000 10,454 +0.00(+0.00%)
Mar 28, 2014 6.080 6.080 6.000 6.000 10,600 -0.05(-0.83%)
Mar 27, 2014 6.090 6.120 6.050 6.050 9,650 -0.04(-0.66%)
Mar 26, 2014 6.000 6.120 6.000 6.090 31,260 +0.11(+1.84%)
Mar 25, 2014 5.970 5.990 5.965 5.980 18,600 +0.03(+0.50%)
Mar 24, 2014 5.960 5.970 5.940 5.950 108,310 -0.04(-0.67%)
Mar 21, 2014 6.050 6.050 5.980 5.990 37,225 -0.01(-0.17%)
Mar 20, 2014 6.010 6.030 6.000 6.000 13,847 +0.00(+0.00%)
Mar 19, 2014 6.105 6.140 5.960 6.000 17,914 -0.10(-1.64%)
Mar 18, 2014 6.000 6.100 5.950 6.100 13,615 +0.09(+1.58%)
Mar 17, 2014 6.010 6.070 5.950 6.005 30,469 +0.05(+0.92%)
Mar 14, 2014 5.960 5.990 5.930 5.950 17,939 +0.02(+0.34%)
Mar 13, 2014 5.850 5.970 5.850 5.930 28,330 +0.05(+0.85%)
Mar 12, 2014 5.950 5.950 5.780 5.880 68,233 -0.10(-1.67%)
Mar 11, 2014 6.040 6.230 5.940 5.980 38,909 -0.08(-1.32%)
Mar 10, 2014 6.110 6.240 5.950 6.060 38,210 -0.06(-0.98%)
Mar 07, 2014 6.130 6.150 6.040 6.120 28,645 +0.02(+0.33%)
Mar 06, 2014 6.120 6.150 6.090 6.100 22,950 -0.02(-0.33%)
Mar 05, 2014 6.100 6.150 6.100 6.120 44,805 +0.00(+0.00%)
Mar 04, 2014 6.180 6.180 6.070 6.120 34,479 -0.03(-0.49%)
Mar 03, 2014 6.200 6.280 6.150 6.150 39,352 -0.04(-0.65%)
Feb 28, 2014 6.060 6.190 6.060 6.190 20,548 +0.09(+1.48%)
Feb 27, 2014 6.050 6.190 6.050 6.100 41,029 +0.05(+0.83%)
Feb 26, 2014 6.080 6.090 6.000 6.050 20,120 -0.03(-0.49%)
Feb 25, 2014 6.000 6.090 5.970 6.080 66,920 -0.07(-1.14%)
Feb 24, 2014 6.150 6.150 6.140 6.150 40,529 +0.00(+0.00%)
Feb 21, 2014 6.020 6.160 6.020 6.150 49,559 +0.18(+3.02%)
Feb 20, 2014 5.940 6.000 5.860 5.970 73,657 +0.07(+1.19%)
Feb 19, 2014 5.950 5.990 5.900 5.900 45,765 -0.05(-0.84%)
Feb 18, 2014 6.080 6.080 5.950 5.950 51,698 -0.10(-1.65%)
Feb 14, 2014 6.050 6.050 6.050 0 +0.00(+0.00%)
Feb 13, 2014 6.020 6.090 5.970 6.050 85,209 +0.02(+0.33%)
Feb 12, 2014 6.000 6.040 5.990 6.030 84,056 +0.03(+0.50%)
Feb 11, 2014 5.880 6.050 5.880 6.000 58,990 +0.16(+2.74%)
Feb 10, 2014 5.960 6.000 5.800 5.840 33,735 -0.05(-0.85%)
Feb 07, 2014 5.800 5.970 5.800 5.890 24,725 +0.10(+1.73%)
Feb 06, 2014 5.870 5.890 5.670 5.790 73,615 +0.00(+0.00%)
Feb 05, 2014 5.740 5.830 5.740 5.790 113,445 +0.17(+3.02%)
Feb 04, 2014 5.710 5.760 5.610 5.620 19,221 -0.06(-1.06%)
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.