SmartCentres Real Estate Investment Trust (CWYUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:22PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 16.13 | 16.21 | 16.13 | 16.21 | 16.21 | 2,500 |
| 18 Apr 2024 | 16.03 | 16.03 | 15.96 | 15.96 | 15.96 | 34,500 |
| 17 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 7,600 |
| 16 Apr 2024 | 16.01 | 16.07 | 16.01 | 16.04 | 16.04 | 11,600 |
| 15 Apr 2024 | 16.45 | 16.45 | 16.20 | 16.20 | 16.20 | 14,900 |
| 12 Apr 2024 | 16.48 | 16.48 | 16.33 | 16.33 | 16.33 | 15,300 |
| 11 Apr 2024 | 16.56 | 16.64 | 16.56 | 16.64 | 16.64 | 29,300 |
| 10 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 15,200 |
| 09 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 4,200 |
| 08 Apr 2024 | 16.80 | 17.02 | 16.80 | 17.02 | 17.02 | 10,600 |
| 05 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 04 Apr 2024 | 16.94 | 16.94 | 16.74 | 16.74 | 16.74 | 19,100 |
| 03 Apr 2024 | 16.90 | 16.90 | 16.68 | 16.68 | 16.68 | 6,900 |
| 02 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 63,100 |
| 01 Apr 2024 | 16.99 | 17.01 | 16.96 | 16.96 | 16.96 | 12,600 |
| 28 Mar 2024 | 17.16 | 17.16 | 17.01 | 17.10 | 17.10 | 7,000 |
| 27 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 40,300 |
| 27 Mar 2024 | 0.114 Dividend | |||||
| 26 Mar 2024 | 16.97 | 16.97 | 16.95 | 16.95 | 16.84 | 36,000 |
| 25 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.81 | 21,500 |
| 22 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.81 | - |
| 21 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.81 | - |
| 20 Mar 2024 | 16.83 | 16.92 | 16.83 | 16.92 | 16.81 | 600 |
| 19 Mar 2024 | 16.80 | 16.84 | 16.79 | 16.84 | 16.73 | 2,700 |
| 18 Mar 2024 | 16.79 | 16.79 | 16.76 | 16.76 | 16.65 | 700 |
| 15 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.65 | 23,600 |
| 14 Mar 2024 | 16.98 | 16.98 | 16.86 | 16.86 | 16.75 | 7,300 |
| 13 Mar 2024 | 17.00 | 17.17 | 16.99 | 16.99 | 16.88 | 5,000 |
| 12 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.11 | 5,300 |
| 11 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.11 | 9,300 |
| 08 Mar 2024 | 17.00 | 17.40 | 17.00 | 17.31 | 17.19 | 8,200 |
| 07 Mar 2024 | 17.17 | 17.30 | 17.17 | 17.30 | 17.18 | 28,200 |
| 06 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.02 | 1,100 |
| 05 Mar 2024 | 17.16 | 17.16 | 16.95 | 16.95 | 16.84 | 2,300 |
| 04 Mar 2024 | 17.09 | 17.16 | 17.09 | 17.16 | 17.04 | 500 |
| 01 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.98 | - |
| 29 Feb 2024 | 17.18 | 17.18 | 17.06 | 17.09 | 16.98 | 1,500 |
| 28 Feb 2024 | 17.35 | 17.35 | 17.20 | 17.20 | 17.08 | 18,800 |
| 28 Feb 2024 | 0.114 Dividend | |||||
| 27 Feb 2024 | 17.61 | 17.61 | 17.45 | 17.49 | 17.26 | 32,300 |
| 26 Feb 2024 | 17.85 | 17.85 | 17.65 | 17.65 | 17.42 | 1,800 |
| 23 Feb 2024 | 17.83 | 17.83 | 17.81 | 17.81 | 17.57 | 5,000 |
| 22 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.61 | - |
| 21 Feb 2024 | 17.84 | 17.85 | 17.83 | 17.85 | 17.61 | 5,000 |
| 20 Feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.41 | 4,400 |
| 16 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.78 | - |
| 15 Feb 2024 | 18.08 | 18.08 | 18.02 | 18.02 | 17.78 | 500 |
| 14 Feb 2024 | 17.60 | 17.60 | 17.57 | 17.57 | 17.34 | 1,200 |
| 13 Feb 2024 | 17.50 | 17.50 | 17.34 | 17.48 | 17.25 | 4,900 |
| 12 Feb 2024 | 18.17 | 18.17 | 18.08 | 18.08 | 17.84 | 300 |
| 09 Feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.82 | - |
| 08 Feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.82 | 26,600 |
| 07 Feb 2024 | 16.99 | 18.06 | 16.99 | 18.06 | 17.82 | 20,900 |
| 06 Feb 2024 | 17.81 | 18.06 | 17.76 | 17.99 | 17.75 | 21,600 |
| 05 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.63 | 18,100 |
| 02 Feb 2024 | 18.30 | 18.36 | 18.30 | 18.36 | 18.12 | 12,300 |
| 01 Feb 2024 | 18.50 | 18.60 | 18.49 | 18.60 | 18.35 | 15,600 |
| 31 Jan 2024 | 18.55 | 18.62 | 18.55 | 18.62 | 18.37 | 1,900 |
| 30 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.24 | 16,900 |
| 30 Jan 2024 | 0.115 Dividend | |||||
| 29 Jan 2024 | 18.45 | 18.54 | 18.45 | 18.54 | 18.18 | 30,700 |
| 26 Jan 2024 | 18.23 | 18.34 | 18.22 | 18.33 | 17.98 | 44,700 |
| 25 Jan 2024 | 18.33 | 18.34 | 18.14 | 18.14 | 17.79 | 97,800 |
| 24 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.08 | 57,000 |
| 23 Jan 2024 | 18.48 | 18.49 | 18.48 | 18.49 | 18.13 | 39,400 |
| 22 Jan 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.18 | 43,900 |
| 19 Jan 2024 | 18.45 | 18.45 | 18.13 | 18.22 | 17.87 | 56,000 |
| 18 Jan 2024 | 18.35 | 18.35 | 18.28 | 18.28 | 17.93 | 18,100 |
| 17 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.12 | 28,100 |
| 16 Jan 2024 | 18.86 | 18.86 | 18.78 | 18.78 | 18.42 | 8,900 |
| 12 Jan 2024 | 19.20 | 19.20 | 18.97 | 18.98 | 18.61 | 21,900 |
| 11 Jan 2024 | 18.92 | 18.92 | 18.78 | 18.78 | 18.42 | 14,300 |
| 10 Jan 2024 | 18.94 | 18.94 | 18.93 | 18.93 | 18.56 | 44,600 |
| 09 Jan 2024 | 19.00 | 19.00 | 18.85 | 18.85 | 18.49 | 10,600 |
| 08 Jan 2024 | 18.95 | 19.18 | 18.95 | 19.18 | 18.81 | 13,000 |
| 05 Jan 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.51 | 27,400 |
| 04 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.24 | 16,500 |
| 03 Jan 2024 | 18.63 | 18.63 | 18.60 | 18.60 | 18.24 | 10,400 |
| 02 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.39 | 5,100 |
| 29 Dec 2023 | 18.73 | 18.79 | 18.73 | 18.75 | 18.39 | 19,200 |
| 28 Dec 2023 | 18.73 | 18.73 | 18.64 | 18.65 | 18.29 | 3,700 |
| 28 Dec 2023 | 0.117 Dividend | |||||
| 27 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.54 | 16,800 |
| 26 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.54 | 400 |
| 22 Dec 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.02 | 2,100 |
| 21 Dec 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 17.91 | 5,500 |
| 20 Dec 2023 | 18.39 | 18.40 | 18.38 | 18.38 | 17.91 | 37,900 |
| 19 Dec 2023 | 18.33 | 18.33 | 18.32 | 18.32 | 17.85 | 10,400 |
| 18 Dec 2023 | 18.28 | 18.30 | 18.19 | 18.23 | 17.76 | 20,800 |
| 15 Dec 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 17.90 | 12,500 |
| 14 Dec 2023 | 18.75 | 18.75 | 18.50 | 18.50 | 18.02 | 13,000 |
| 13 Dec 2023 | 18.26 | 18.37 | 18.26 | 18.37 | 17.90 | 5,200 |
| 12 Dec 2023 | 17.34 | 17.34 | 17.28 | 17.28 | 16.84 | 1,400 |
| 11 Dec 2023 | 17.37 | 17.47 | 17.32 | 17.47 | 17.02 | 16,700 |
| 08 Dec 2023 | 17.50 | 17.50 | 17.35 | 17.35 | 16.90 | 43,000 |
| 07 Dec 2023 | 17.72 | 17.74 | 17.66 | 17.66 | 17.21 | 28,200 |
| 06 Dec 2023 | 17.85 | 17.88 | 17.80 | 17.80 | 17.34 | 17,000 |
| 05 Dec 2023 | 17.74 | 17.79 | 17.71 | 17.71 | 17.25 | 20,700 |
| 04 Dec 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 17.06 | 3,400 |
| 01 Dec 2023 | 17.48 | 17.59 | 17.48 | 17.59 | 17.14 | 9,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.