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 (%)
Oct 31, 2017 7.410 7.480 7.390 7.490 35,280 +0.12(+1.63%)
Oct 30, 2017 7.560 7.590 7.370 7.370 135,094 -0.21(-2.77%)
Oct 27, 2017 7.460 7.580 7.460 7.580 57,385 +0.10(+1.34%)
Oct 26, 2017 7.460 7.500 7.460 7.480 24,000 -0.01(-0.13%)
Oct 25, 2017 7.480 7.500 7.420 7.490 66,918 +0.02(+0.27%)
Oct 24, 2017 7.490 7.500 7.450 7.470 49,250 -0.03(-0.40%)
Oct 23, 2017 7.450 7.520 7.450 7.500 122,433 +0.10(+1.35%)
Oct 20, 2017 7.440 7.440 7.360 7.400 76,285 -0.06(-0.80%)
Oct 19, 2017 7.390 7.470 7.380 7.460 59,848 +0.07(+0.95%)
Oct 18, 2017 7.440 7.460 7.380 7.390 58,985 -0.05(-0.67%)
Oct 17, 2017 7.440 7.460 7.370 7.440 148,617 +0.04(+0.54%)
Oct 16, 2017 7.480 7.490 7.390 7.400 85,407 -0.06(-0.80%)
Oct 13, 2017 7.430 7.490 7.390 7.460 79,657 +0.07(+0.95%)
Oct 12, 2017 7.450 7.450 7.360 7.390 109,125 -0.04(-0.54%)
Oct 11, 2017 7.420 7.460 7.370 7.430 102,473 +0.00(+0.00%)
Oct 10, 2017 7.340 7.460 7.340 7.430 108,109 +0.09(+1.23%)
Oct 06, 2017 7.290 7.450 7.280 7.340 200,166 +0.04(+0.55%)
Oct 05, 2017 7.290 7.300 7.280 7.300 227,122 +0.03(+0.41%)
Oct 04, 2017 7.370 7.400 7.260 7.270 978,129 -0.12(-1.62%)
Oct 03, 2017 7.410 7.450 7.360 7.390 71,046 -0.04(-0.54%)
Oct 02, 2017 7.440 7.450 7.400 7.430 37,654 -0.01(-0.13%)
Sep 29, 2017 7.460 7.460 7.400 7.440 43,267 +0.00(+0.00%)
Sep 28, 2017 7.440 7.450 7.400 7.440 20,856 -0.01(-0.13%)
Sep 27, 2017 7.490 7.490 7.400 7.450 69,026 -0.03(-0.40%)
Sep 26, 2017 7.440 7.490 7.440 7.480 17,876 +0.03(+0.40%)
Sep 25, 2017 7.440 7.480 7.430 7.450 46,990 -0.02(-0.27%)
Sep 22, 2017 7.490 7.500 7.420 7.470 116,654 +0.00(+0.00%)
Sep 21, 2017 7.470 7.480 7.430 7.470 56,758 +0.01(+0.13%)
Sep 20, 2017 7.500 7.500 7.430 7.460 73,542 +0.00(+0.00%)
Sep 19, 2017 7.480 7.480 7.400 7.460 108,678 -0.02(-0.27%)
Sep 18, 2017 7.370 7.490 7.370 7.480 84,770 +0.21(+2.89%)
Sep 15, 2017 7.500 7.500 7.270 7.270 166,257 -0.18(-2.42%)
Sep 14, 2017 7.490 7.490 7.380 7.450 63,177 -0.02(-0.27%)
Sep 13, 2017 7.450 7.540 7.430 7.470 94,171 +0.04(+0.54%)
Sep 12, 2017 7.410 7.450 7.410 7.430 61,265 +0.03(+0.41%)
Sep 11, 2017 7.300 7.400 7.260 7.400 48,031 +0.10(+1.37%)
Sep 08, 2017 7.280 7.300 7.270 7.300 40,368 +0.03(+0.41%)
Sep 07, 2017 7.310 7.380 7.240 7.270 61,678 -0.01(-0.14%)
Sep 06, 2017 7.360 7.370 7.210 7.280 82,368 -0.08(-1.09%)
Sep 05, 2017 7.270 7.400 7.270 7.360 50,787 +0.04(+0.55%)
Sep 01, 2017 7.400 7.400 7.250 7.320 92,239 -0.07(-0.95%)
Aug 31, 2017 7.400 7.450 7.370 7.390 55,981 -0.02(-0.27%)
Aug 30, 2017 7.300 7.410 7.230 7.410 61,420 +0.12(+1.65%)
Aug 29, 2017 7.260 7.340 7.200 7.290 74,766 +0.01(+0.14%)
Aug 28, 2017 7.290 7.330 7.260 7.280 42,839 -0.02(-0.27%)
Aug 25, 2017 7.250 7.330 7.230 7.300 76,180 +0.05(+0.69%)
Aug 24, 2017 7.170 7.270 7.170 7.250 75,566 +0.05(+0.69%)
Aug 23, 2017 7.180 7.200 7.150 7.200 25,134 +0.02(+0.28%)
Aug 22, 2017 7.120 7.190 7.120 7.180 25,006 +0.07(+0.98%)
Aug 21, 2017 7.150 7.180 7.110 7.110 13,862 -0.04(-0.56%)
Aug 18, 2017 7.150 7.180 7.120 7.150 33,395 +0.01(+0.14%)
Aug 17, 2017 7.150 7.170 7.110 7.140 47,910 -0.05(-0.70%)
Aug 16, 2017 7.130 7.190 7.100 7.190 60,343 +0.08(+1.13%)
Aug 15, 2017 7.100 7.120 7.080 7.110 87,985 +0.01(+0.14%)
Aug 14, 2017 6.980 7.150 6.970 7.100 77,556 +0.15(+2.16%)
Aug 11, 2017 6.920 6.990 6.830 6.950 173,763 -0.04(-0.57%)
Aug 10, 2017 7.070 7.070 6.950 6.990 48,806 -0.03(-0.43%)
Aug 09, 2017 7.050 7.090 7.020 7.020 36,787 -0.04(-0.57%)
Aug 08, 2017 7.030 7.100 7.020 7.060 34,524 +0.03(+0.43%)
Aug 04, 2017 7.120 7.140 7.010 7.030 52,049 -0.06(-0.85%)
Aug 03, 2017 7.080 7.130 7.050 7.090 59,143 -0.01(-0.14%)
Aug 02, 2017 7.100 7.100 7.040 7.100 30,215 +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.