SmartCentres Real Estate Investment Trust (CWYUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:25PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 20.57 | 21.00 | 20.53 | 20.53 | 20.53 | 1,300 |
| 03 Feb 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 100 |
| 02 Feb 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 01 Feb 2023 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 9,200 |
| 31 Jan 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 64,500 |
| 30 Jan 2023 | 20.00 | 21.05 | 20.00 | 21.05 | 21.05 | 2,100 |
| 30 Jan 2023 | 0.116 Dividend | |||||
| 27 Jan 2023 | 21.33 | 21.33 | 21.06 | 21.11 | 20.99 | 5,100 |
| 26 Jan 2023 | 21.40 | 21.40 | 21.35 | 21.35 | 21.23 | 700 |
| 25 Jan 2023 | 21.25 | 21.27 | 21.18 | 21.18 | 21.06 | 900 |
| 24 Jan 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 21.17 | 500 |
| 23 Jan 2023 | 21.17 | 21.38 | 21.17 | 21.38 | 21.26 | 2,500 |
| 20 Jan 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 20.93 | 100 |
| 19 Jan 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.83 | 200 |
| 18 Jan 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 21.09 | 600 |
| 17 Jan 2023 | 21.23 | 21.40 | 21.23 | 21.40 | 21.28 | 200 |
| 13 Jan 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.11 | - |
| 12 Jan 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.11 | 1,000 |
| 11 Jan 2023 | 20.00 | 20.87 | 20.00 | 20.87 | 20.76 | 3,700 |
| 10 Jan 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.38 | - |
| 09 Jan 2023 | 20.48 | 20.49 | 20.48 | 20.49 | 20.38 | 900 |
| 06 Jan 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.84 | - |
| 05 Jan 2023 | 20.27 | 20.31 | 19.95 | 19.95 | 19.84 | 3,100 |
| 04 Jan 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 20.02 | 700 |
| 03 Jan 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.64 | 600 |
| 30 Dec 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.64 | - |
| 29 Dec 2022 | 19.68 | 19.75 | 19.68 | 19.75 | 19.64 | 1,000 |
| 29 Dec 2022 | 0.113 Dividend | |||||
| 28 Dec 2022 | 19.75 | 19.75 | 19.41 | 19.41 | 19.19 | 3,400 |
| 27 Dec 2022 | 19.71 | 21.44 | 19.70 | 21.44 | 21.20 | 1,500 |
| 23 Dec 2022 | 19.69 | 19.69 | 19.69 | 19.69 | 19.47 | 300 |
| 22 Dec 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 19.35 | 200 |
| 21 Dec 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.36 | - |
| 20 Dec 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.36 | 700 |
| 19 Dec 2022 | 19.48 | 19.48 | 19.48 | 19.48 | 19.26 | 100 |
| 16 Dec 2022 | 19.75 | 19.75 | 19.66 | 19.66 | 19.44 | 3,500 |
| 15 Dec 2022 | 19.94 | 19.97 | 19.94 | 19.97 | 19.74 | 1,600 |
| 14 Dec 2022 | 20.33 | 20.33 | 20.23 | 20.23 | 20.00 | 900 |
| 13 Dec 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 19.97 | 200 |
| 12 Dec 2022 | 19.82 | 19.82 | 19.67 | 19.67 | 19.45 | 500 |
| 09 Dec 2022 | 20.19 | 20.19 | 20.18 | 20.18 | 19.95 | 1,100 |
| 08 Dec 2022 | 20.17 | 20.17 | 20.04 | 20.04 | 19.81 | 3,000 |
| 07 Dec 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.07 | - |
| 06 Dec 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.07 | 300 |
| 05 Dec 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.07 | - |
| 02 Dec 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.07 | - |
| 01 Dec 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.07 | 900 |
| 30 Nov 2022 | 20.54 | 20.54 | 20.49 | 20.49 | 20.26 | 1,700 |
| 29 Nov 2022 | 20.46 | 20.46 | 20.46 | 20.46 | 20.23 | - |
| 29 Nov 2022 | 0.114 Dividend | |||||
| 28 Nov 2022 | 20.46 | 20.46 | 20.46 | 20.46 | 20.12 | 200 |
| 25 Nov 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.21 | - |
| 23 Nov 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.21 | 200 |
| 22 Nov 2022 | 20.30 | 20.56 | 20.30 | 20.56 | 20.21 | 2,500 |
| 21 Nov 2022 | 19.71 | 19.92 | 19.71 | 19.92 | 19.59 | 900 |
| 18 Nov 2022 | 20.00 | 20.12 | 20.00 | 20.09 | 19.75 | 2,300 |
| 17 Nov 2022 | 20.94 | 20.94 | 20.94 | 20.94 | 20.59 | - |
| 16 Nov 2022 | 20.94 | 20.94 | 20.94 | 20.94 | 20.59 | - |
| 15 Nov 2022 | 21.00 | 21.00 | 20.94 | 20.94 | 20.59 | 1,700 |
| 14 Nov 2022 | 21.24 | 21.24 | 21.07 | 21.09 | 20.74 | 1,500 |
| 11 Nov 2022 | 20.43 | 20.43 | 20.43 | 20.43 | 20.09 | - |
| 10 Nov 2022 | 20.43 | 20.43 | 20.43 | 20.43 | 20.09 | - |
| 09 Nov 2022 | 20.43 | 20.43 | 20.43 | 20.43 | 20.09 | 600 |
| 08 Nov 2022 | 20.68 | 20.68 | 20.43 | 20.43 | 20.09 | 2,400 |
| 07 Nov 2022 | 20.26 | 20.56 | 20.26 | 20.56 | 20.21 | 300 |
| 04 Nov 2022 | 19.12 | 19.12 | 19.12 | 19.12 | 18.80 | - |
| 03 Nov 2022 | 19.17 | 19.17 | 19.12 | 19.12 | 18.80 | 800 |
| 02 Nov 2022 | 19.69 | 19.69 | 19.69 | 19.69 | 19.36 | - |
| 01 Nov 2022 | 19.69 | 19.69 | 19.69 | 19.69 | 19.36 | - |
| 31 Oct 2022 | 19.78 | 19.78 | 19.69 | 19.69 | 19.36 | 600 |
| 28 Oct 2022 | 19.84 | 19.87 | 19.84 | 19.87 | 19.54 | 1,600 |
| 28 Oct 2022 | 0.114 Dividend | |||||
| 27 Oct 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 19.55 | - |
| 26 Oct 2022 | 19.82 | 20.00 | 19.82 | 20.00 | 19.55 | 800 |
| 25 Oct 2022 | 19.64 | 19.64 | 19.57 | 19.57 | 19.13 | 900 |
| 24 Oct 2022 | 19.12 | 19.12 | 19.04 | 19.05 | 18.62 | 1,600 |
| 21 Oct 2022 | 18.89 | 18.89 | 18.89 | 18.89 | 18.47 | 200 |
| 20 Oct 2022 | 19.23 | 19.23 | 19.22 | 19.22 | 18.79 | 1,000 |
| 19 Oct 2022 | 19.00 | 19.00 | 18.80 | 18.80 | 18.38 | 5,400 |
| 18 Oct 2022 | 19.26 | 19.26 | 19.26 | 19.26 | 18.83 | 11,600 |
| 17 Oct 2022 | 19.48 | 19.48 | 19.46 | 19.46 | 19.02 | 2,400 |
| 14 Oct 2022 | 19.10 | 19.10 | 18.67 | 18.67 | 18.25 | 1,800 |
| 13 Oct 2022 | 18.40 | 19.03 | 18.40 | 19.03 | 18.60 | 6,200 |
| 12 Oct 2022 | 18.20 | 18.49 | 18.20 | 18.40 | 17.99 | 7,000 |
| 11 Oct 2022 | 18.39 | 18.39 | 18.39 | 18.39 | 17.98 | 200 |
| 10 Oct 2022 | 18.73 | 18.73 | 18.73 | 18.73 | 18.31 | - |
| 07 Oct 2022 | 18.74 | 18.74 | 18.73 | 18.73 | 18.31 | 600 |
| 06 Oct 2022 | 19.16 | 19.16 | 19.16 | 19.16 | 18.73 | - |
| 05 Oct 2022 | 19.54 | 19.54 | 19.05 | 19.16 | 18.73 | 900 |
| 04 Oct 2022 | 19.70 | 19.78 | 19.70 | 19.78 | 19.34 | 1,300 |
| 03 Oct 2022 | 19.52 | 19.52 | 19.52 | 19.52 | 19.08 | 200 |
| 30 Sept 2022 | 18.16 | 18.16 | 18.16 | 18.16 | 17.75 | 800 |
| 29 Sept 2022 | 18.43 | 18.43 | 18.43 | 18.43 | 18.02 | 400 |
| 28 Sept 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 17.99 | - |
| 28 Sept 2022 | 0.112 Dividend | |||||
| 27 Sept 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 17.88 | 4,200 |
| 26 Sept 2022 | 18.81 | 18.81 | 18.34 | 18.34 | 17.82 | 400 |
| 23 Sept 2022 | 19.17 | 19.18 | 19.12 | 19.12 | 18.58 | 8,400 |
| 22 Sept 2022 | 19.82 | 19.82 | 19.72 | 19.76 | 19.20 | 500 |
| 21 Sept 2022 | 20.44 | 20.44 | 20.44 | 20.44 | 19.86 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
