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, 2018 8.330 8.400 8.310 8.310 121,569 -0.02(-0.24%)
Apr 27, 2018 8.320 8.350 8.310 8.330 50,193 -0.01(-0.12%)
Apr 26, 2018 8.300 8.370 8.280 8.340 79,865 +0.06(+0.72%)
Apr 25, 2018 8.320 8.340 8.270 8.280 90,313 -0.04(-0.48%)
Apr 24, 2018 8.310 8.370 8.300 8.320 80,945 -0.01(-0.12%)
Apr 23, 2018 8.330 8.365 8.310 8.330 89,286 +0.02(+0.24%)
Apr 20, 2018 8.310 8.320 8.270 8.310 87,622 -0.02(-0.24%)
Apr 19, 2018 8.390 8.390 8.310 8.330 92,438 -0.06(-0.72%)
Apr 18, 2018 8.330 8.400 8.300 8.390 93,460 +0.07(+0.84%)
Apr 17, 2018 8.280 8.350 8.280 8.320 100,946 +0.04(+0.48%)
Apr 16, 2018 8.330 8.350 8.260 8.280 119,357 -0.03(-0.36%)
Apr 13, 2018 8.390 8.390 8.260 8.310 141,743 -0.07(-0.84%)
Apr 12, 2018 8.360 8.400 8.300 8.380 286,525 +0.03(+0.36%)
Apr 11, 2018 8.330 8.390 8.250 8.350 254,239 +0.01(+0.12%)
Apr 10, 2018 8.380 8.380 8.280 8.340 140,123 -0.01(-0.12%)
Apr 09, 2018 8.320 8.400 8.310 8.350 169,024 +0.04(+0.48%)
Apr 06, 2018 8.380 8.400 8.290 8.310 271,584 -0.07(-0.84%)
Apr 05, 2018 8.300 8.420 8.290 8.380 221,261 +0.10(+1.21%)
Apr 04, 2018 8.300 8.350 8.250 8.280 213,846 +0.01(+0.12%)
Apr 03, 2018 8.180 8.330 8.170 8.270 170,470 +0.11(+1.35%)
Apr 02, 2018 8.200 8.290 8.150 8.160 176,173 -0.04(-0.49%)
Mar 29, 2018 8.200 8.200 8.200 0 +0.11(+1.36%)
Mar 28, 2018 8.090 8.190 8.090 8.090 245,494 -0.03(-0.37%)
Mar 27, 2018 8.140 8.200 8.100 8.120 1,034,553 -0.01(-0.12%)
Mar 26, 2018 8.100 8.170 8.100 8.130 296,280 +0.05(+0.62%)
Mar 23, 2018 8.160 8.160 8.080 8.080 128,364 -0.03(-0.37%)
Mar 22, 2018 8.130 8.150 8.080 8.110 117,055 -0.02(-0.25%)
Mar 21, 2018 8.140 8.200 8.130 8.130 279,633 -0.01(-0.12%)
Mar 20, 2018 8.090 8.160 8.090 8.140 152,265 +0.05(+0.62%)
Mar 19, 2018 8.110 8.130 8.070 8.090 49,843 -0.02(-0.25%)
Mar 16, 2018 8.130 8.160 8.060 8.110 147,163 -0.03(-0.37%)
Mar 15, 2018 8.060 8.170 8.060 8.140 166,640 +0.09(+1.12%)
Mar 14, 2018 8.050 8.090 7.940 8.050 251,748 +0.00(+0.00%)
Mar 13, 2018 8.100 8.140 8.050 8.050 114,148 -0.01(-0.12%)
Mar 12, 2018 8.150 8.220 8.050 8.060 199,084 -0.09(-1.10%)
Mar 09, 2018 8.040 8.160 8.000 8.150 150,708 +0.11(+1.37%)
Mar 08, 2018 8.090 8.100 8.040 8.040 94,574 -0.01(-0.12%)
Mar 07, 2018 8.020 8.090 8.000 8.050 102,708 +0.03(+0.37%)
Mar 06, 2018 8.030 8.040 7.960 8.020 95,442 +0.03(+0.38%)
Mar 05, 2018 7.970 8.010 7.920 7.990 80,092 +0.01(+0.13%)
Mar 02, 2018 7.930 7.980 7.920 7.980 120,487 +0.05(+0.63%)
Mar 01, 2018 7.910 7.980 7.900 7.930 118,543 -0.02(-0.25%)
Feb 28, 2018 7.990 8.030 7.870 7.950 169,959 -0.03(-0.38%)
Feb 27, 2018 8.050 8.070 7.970 7.980 103,636 -0.06(-0.75%)
Feb 26, 2018 8.100 8.190 8.020 8.040 185,781 -0.03(-0.37%)
Feb 23, 2018 8.070 8.170 8.040 8.070 96,178 +0.07(+0.88%)
Feb 22, 2018 8.020 8.220 7.990 8.000 247,019 +0.02(+0.25%)
Feb 21, 2018 7.970 8.100 7.870 7.980 375,039 +0.01(+0.13%)
Feb 20, 2018 8.060 8.060 7.960 7.970 120,846 -0.06(-0.75%)
Feb 16, 2018 8.030 8.030 8.030 0 +0.02(+0.25%)
Feb 15, 2018 7.860 8.040 7.830 8.010 525,894 +0.16(+2.04%)
Feb 14, 2018 7.770 7.900 7.770 7.850 145,934 +0.04(+0.51%)
Feb 13, 2018 7.770 7.810 102,202 -0.04(-0.51%)
Feb 12, 2018 7.790 7.880 7.790 7.850 95,178 +0.10(+1.29%)
Feb 09, 2018 7.890 7.890 7.710 7.750 220,251 -0.17(-2.15%)
Feb 08, 2018 7.925 7.840 7.920 414,044 +0.03(+0.38%)
Feb 07, 2018 7.890 7.890 7.830 7.890 230,722 -0.04(-0.50%)
Feb 06, 2018 7.810 7.960 7.780 7.930 230,892 +0.05(+0.63%)
Feb 05, 2018 7.930 7.970 7.510 7.880 317,956 -0.07(-0.88%)
Feb 02, 2018 7.990 8.040 7.910 7.950 131,417 -0.11(-1.36%)
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.