News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

SmartCentres Real Estate Investment Trust (CWYUF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

20.56

0.00

(0.00%)

At close: 03:27PM EST

Time period:

26 Nov 2021 - 26 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	20.56	20.56	20.56	20.56	20.56	-
23 Nov 2022	20.56	20.56	20.56	20.56	20.56	200
22 Nov 2022	20.30	20.56	20.30	20.56	20.56	2,500
21 Nov 2022	19.71	19.92	19.71	19.92	19.92	900
18 Nov 2022	20.00	20.12	20.00	20.09	20.09	2,300
17 Nov 2022	20.94	20.94	20.94	20.94	20.94	-
16 Nov 2022	20.94	20.94	20.94	20.94	20.94	-
15 Nov 2022	21.00	21.00	20.94	20.94	20.94	1,700
14 Nov 2022	21.24	21.24	21.07	21.09	21.09	1,500
11 Nov 2022	20.43	20.43	20.43	20.43	20.43	-
10 Nov 2022	20.43	20.43	20.43	20.43	20.43	-
09 Nov 2022	20.43	20.43	20.43	20.43	20.43	600
08 Nov 2022	20.68	20.68	20.43	20.43	20.43	2,400
07 Nov 2022	20.26	20.56	20.26	20.56	20.56	300
04 Nov 2022	19.12	19.12	19.12	19.12	19.12	-
03 Nov 2022	19.17	19.17	19.12	19.12	19.12	800
02 Nov 2022	19.69	19.69	19.69	19.69	19.69	-
01 Nov 2022	19.69	19.69	19.69	19.69	19.69	-
31 Oct 2022	19.78	19.78	19.69	19.69	19.69	600
28 Oct 2022	19.84	19.87	19.84	19.87	19.87	1,600
28 Oct 2022	0.114 Dividend
27 Oct 2022	20.00	20.00	20.00	20.00	19.89	-
26 Oct 2022	19.82	20.00	19.82	20.00	19.89	800
25 Oct 2022	19.64	19.64	19.57	19.57	19.46	900
24 Oct 2022	19.12	19.12	19.04	19.05	18.94	1,600
21 Oct 2022	18.89	18.89	18.89	18.89	18.78	200
20 Oct 2022	19.23	19.23	19.22	19.22	19.11	1,000
19 Oct 2022	19.00	19.00	18.80	18.80	18.69	5,400
18 Oct 2022	19.26	19.26	19.26	19.26	19.15	11,600
17 Oct 2022	19.48	19.48	19.46	19.46	19.35	2,400
14 Oct 2022	19.10	19.10	18.67	18.67	18.56	1,800
13 Oct 2022	18.40	19.03	18.40	19.03	18.92	6,200
12 Oct 2022	18.20	18.49	18.20	18.40	18.30	7,000
11 Oct 2022	18.39	18.39	18.39	18.39	18.29	200
10 Oct 2022	18.73	18.73	18.73	18.73	18.62	-
07 Oct 2022	18.74	18.74	18.73	18.73	18.62	600
06 Oct 2022	19.16	19.16	19.16	19.16	19.05	-
05 Oct 2022	19.54	19.54	19.05	19.16	19.05	900
04 Oct 2022	19.70	19.78	19.70	19.78	19.67	1,300
03 Oct 2022	19.52	19.52	19.52	19.52	19.41	200
30 Sept 2022	18.16	18.16	18.16	18.16	18.06	800
29 Sept 2022	18.43	18.43	18.43	18.43	18.32	400
28 Sept 2022	18.40	18.40	18.40	18.40	18.30	-
28 Sept 2022	0.112 Dividend
27 Sept 2022	18.40	18.40	18.40	18.40	18.18	4,200
26 Sept 2022	18.81	18.81	18.34	18.34	18.12	400
23 Sept 2022	19.17	19.18	19.12	19.12	18.90	8,400
22 Sept 2022	19.82	19.82	19.72	19.76	19.53	500
21 Sept 2022	20.44	20.44	20.44	20.44	20.20	100
20 Sept 2022	20.53	20.53	20.28	20.29	20.05	3,100
19 Sept 2022	21.28	21.28	21.28	21.28	21.03	600
16 Sept 2022	21.28	21.28	21.28	21.28	21.03	100
15 Sept 2022	21.46	21.46	21.28	21.28	21.03	300
14 Sept 2022	21.48	21.48	21.20	21.21	20.96	2,400
13 Sept 2022	21.80	21.80	21.69	21.69	21.44	200
12 Sept 2022	22.19	22.19	22.19	22.19	21.93	600
09 Sept 2022	21.50	21.56	21.50	21.56	21.31	1,500
08 Sept 2022	21.03	21.03	21.03	21.03	20.78	-
07 Sept 2022	21.03	21.03	21.03	21.03	20.78	-
06 Sept 2022	21.01	21.03	21.01	21.03	20.78	200
02 Sept 2022	21.27	21.27	21.08	21.08	20.83	6,200
01 Sept 2022	20.97	20.99	20.91	20.91	20.66	2,400
31 Aug 2022	21.56	21.56	21.30	21.30	21.05	12,800
30 Aug 2022	21.82	21.82	21.82	21.82	21.56	200
30 Aug 2022	0.119 Dividend
29 Aug 2022	21.97	22.02	21.97	22.02	21.64	1,700
26 Aug 2022	22.37	22.37	22.05	22.05	21.67	200
25 Aug 2022	22.31	22.32	22.31	22.32	21.94	200
24 Aug 2022	22.16	22.16	22.16	22.16	21.78	1,100
23 Aug 2022	22.15	22.15	22.15	22.15	21.77	200
22 Aug 2022	22.53	22.53	22.53	22.53	22.14	-
19 Aug 2022	22.53	22.53	22.53	22.53	22.14	1,500
18 Aug 2022	22.80	22.82	22.71	22.71	22.32	5,900
17 Aug 2022	22.66	22.79	22.66	22.78	22.39	3,800
16 Aug 2022	23.35	23.35	23.35	23.35	22.95	1,400
15 Aug 2022	23.14	23.33	23.10	23.33	22.93	2,000
12 Aug 2022	23.52	23.57	23.52	23.52	23.12	6,600
11 Aug 2022	23.52	23.52	23.52	23.52	23.12	200
10 Aug 2022	23.34	23.38	23.34	23.38	22.98	400
09 Aug 2022	22.84	22.84	22.84	22.84	22.45	200
08 Aug 2022	22.68	22.90	22.68	22.90	22.51	1,100
05 Aug 2022	22.20	22.40	22.20	22.37	21.99	11,000
04 Aug 2022	22.62	22.62	22.62	22.62	22.23	100
03 Aug 2022	22.42	22.42	22.42	22.42	22.04	-
02 Aug 2022	22.52	22.55	22.42	22.42	22.04	2,800
01 Aug 2022	22.70	22.70	22.70	22.70	22.31	-
29 July 2022	22.64	22.70	22.64	22.70	22.31	300
28 July 2022	22.24	22.28	22.24	22.28	21.90	2,100
28 July 2022	0.12 Dividend
27 July 2022	22.28	22.28	22.28	22.28	21.78	100
26 July 2022	22.28	22.28	22.28	22.28	21.78	500
25 July 2022	22.19	22.19	22.19	22.19	21.69	500
22 July 2022	21.86	22.09	21.86	22.09	21.60	1,100
21 July 2022	21.73	21.75	21.73	21.75	21.26	1,200
20 July 2022	22.03	22.03	22.03	22.03	21.54	-
19 July 2022	22.03	22.03	22.03	22.03	21.54	300
18 July 2022	21.40	21.40	21.40	21.40	20.92	1,100
15 July 2022	20.86	20.97	20.86	20.93	20.46	3,900
14 July 2022	20.63	20.85	20.63	20.79	20.32	15,000
13 July 2022	21.29	21.51	21.25	21.48	21.00	9,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,447.60+15.40(+0.21%)

ASX 2007,259.50+17.70(+0.24%)

AUD/USD0.6753-0.0014(-0.20%)

OIL76.28-1.66(-2.13%)

GOLD1,754.00+8.40(+0.48%)

BTC-AUD24,380.21-279.48(-1.13%)

News that makes you smarter and richer... For free.

SmartCentres Real Estate Investment Trust (CWYUF)

ALL ORDS
7,447.60
+15.40(+0.21%)

ASX 200
7,259.50
+17.70(+0.24%)

AUD/USD
0.6753
-0.0014(-0.20%)

OIL
76.28
-1.66(-2.13%)

GOLD
1,754.00
+8.40(+0.48%)

BTC-AUD
24,380.21
-279.48(-1.13%)