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 29, 2016 6.000 6.020 5.980 6.020 8,434 +0.05(+0.84%)
Apr 28, 2016 6.060 6.060 5.970 5.970 14,240 -0.08(-1.32%)
Apr 27, 2016 6.020 6.060 6.020 6.050 9,192 +0.02(+0.33%)
Apr 26, 2016 6.030 6.070 6.030 6.030 16,100 -0.04(-0.66%)
Apr 25, 2016 6.030 6.080 5.990 6.070 24,623 +0.04(+0.66%)
Apr 22, 2016 6.020 6.040 5.980 6.030 18,368 +0.02(+0.33%)
Apr 21, 2016 6.040 6.040 5.970 6.010 25,890 -0.01(-0.17%)
Apr 20, 2016 6.010 6.040 5.970 6.020 19,299 +0.00(+0.00%)
Apr 19, 2016 5.970 6.020 5.970 6.020 22,172 +0.08(+1.35%)
Apr 18, 2016 5.960 5.970 5.940 5.940 19,418 +0.00(+0.00%)
Apr 15, 2016 5.950 5.970 5.920 5.940 45,559 +0.00(+0.00%)
Apr 14, 2016 6.020 6.050 5.900 5.940 64,746 -0.06(-1.00%)
Apr 13, 2016 6.010 6.030 5.980 6.000 28,450 +0.02(+0.33%)
Apr 12, 2016 6.010 6.030 5.980 5.980 23,979 -0.03(-0.50%)
Apr 11, 2016 5.980 6.010 5.980 6.010 22,452 +0.06(+1.01%)
Apr 08, 2016 5.990 5.990 5.930 5.950 73,570 -0.01(-0.17%)
Apr 07, 2016 6.000 6.020 5.960 5.960 29,805 +0.00(+0.00%)
Apr 06, 2016 6.030 6.090 5.950 5.960 39,955 -0.07(-1.16%)
Apr 05, 2016 5.960 6.030 5.950 6.030 23,800 +0.06(+1.01%)
Apr 04, 2016 6.020 6.050 5.960 5.970 42,877 +0.00(+0.00%)
Apr 01, 2016 6.060 6.060 5.970 5.970 116,251 -0.17(-2.77%)
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%)
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.