SmartCentres Real Estate Investment Trust (CWYUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:44PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1,200 |
| 22 Mar 2023 | 18.82 | 18.82 | 18.78 | 18.78 | 18.78 | 1,900 |
| 21 Mar 2023 | 19.29 | 19.31 | 19.04 | 19.04 | 19.04 | 500 |
| 20 Mar 2023 | 19.15 | 19.15 | 19.06 | 19.07 | 19.07 | 4,500 |
| 17 Mar 2023 | 19.01 | 19.09 | 19.01 | 19.09 | 19.09 | 1,500 |
| 16 Mar 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 15 Mar 2023 | 19.22 | 19.22 | 19.04 | 19.15 | 19.15 | 20,800 |
| 14 Mar 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 500 |
| 13 Mar 2023 | 19.35 | 19.39 | 19.35 | 19.39 | 19.39 | 2,100 |
| 10 Mar 2023 | 19.25 | 19.25 | 19.14 | 19.14 | 19.14 | 4,500 |
| 09 Mar 2023 | 19.77 | 19.77 | 19.55 | 19.55 | 19.55 | 2,800 |
| 08 Mar 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 300 |
| 07 Mar 2023 | 20.22 | 20.22 | 19.75 | 19.86 | 19.86 | 5,600 |
| 06 Mar 2023 | 20.46 | 20.46 | 20.24 | 20.38 | 20.38 | 1,200 |
| 03 Mar 2023 | 20.42 | 20.42 | 20.39 | 20.39 | 20.39 | 400 |
| 02 Mar 2023 | 21.12 | 21.12 | 20.24 | 20.31 | 20.31 | 600 |
| 01 Mar 2023 | 20.27 | 20.28 | 20.23 | 20.23 | 20.23 | 2,000 |
| 28 Feb 2023 | 20.38 | 20.49 | 20.38 | 20.49 | 20.49 | 26,700 |
| 27 Feb 2023 | 20.46 | 20.46 | 20.32 | 20.33 | 20.33 | 1,600 |
| 27 Feb 2023 | 0.113 Dividend | |||||
| 24 Feb 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.35 | 700 |
| 23 Feb 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.15 | - |
| 22 Feb 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.15 | - |
| 21 Feb 2023 | 20.27 | 20.30 | 20.26 | 20.26 | 20.15 | 2,100 |
| 17 Feb 2023 | 20.47 | 20.47 | 20.46 | 20.46 | 20.35 | 1,000 |
| 16 Feb 2023 | 20.20 | 20.52 | 20.20 | 20.47 | 20.36 | 4,500 |
| 15 Feb 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.40 | 100 |
| 14 Feb 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.45 | 200 |
| 13 Feb 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.43 | - |
| 10 Feb 2023 | 20.68 | 20.68 | 20.54 | 20.54 | 20.43 | 700 |
| 09 Feb 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 20.32 | 500 |
| 08 Feb 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.10 | - |
| 07 Feb 2023 | 20.39 | 20.41 | 20.21 | 20.21 | 20.10 | 1,200 |
| 06 Feb 2023 | 20.57 | 21.00 | 20.53 | 20.53 | 20.42 | 1,300 |
| 03 Feb 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 20.89 | 100 |
| 02 Feb 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.18 | - |
| 01 Feb 2023 | 21.00 | 21.30 | 21.00 | 21.30 | 21.18 | 9,200 |
| 31 Jan 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 20.93 | 64,500 |
| 30 Jan 2023 | 20.00 | 21.05 | 20.00 | 21.05 | 20.93 | 2,100 |
| 30 Jan 2023 | 0.116 Dividend | |||||
| 27 Jan 2023 | 21.33 | 21.33 | 21.06 | 21.11 | 20.88 | 5,100 |
| 26 Jan 2023 | 21.40 | 21.40 | 21.35 | 21.35 | 21.12 | 700 |
| 25 Jan 2023 | 21.25 | 21.27 | 21.18 | 21.18 | 20.95 | 900 |
| 24 Jan 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 21.06 | 500 |
| 23 Jan 2023 | 21.17 | 21.38 | 21.17 | 21.38 | 21.15 | 2,500 |
| 20 Jan 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 20.82 | 100 |
| 19 Jan 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.72 | 200 |
| 18 Jan 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 20.98 | 600 |
| 17 Jan 2023 | 21.23 | 21.40 | 21.23 | 21.40 | 21.16 | 200 |
| 13 Jan 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.00 | - |
| 12 Jan 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.00 | 1,000 |
| 11 Jan 2023 | 20.00 | 20.87 | 20.00 | 20.87 | 20.64 | 3,700 |
| 10 Jan 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.26 | - |
| 09 Jan 2023 | 20.48 | 20.49 | 20.48 | 20.49 | 20.26 | 900 |
| 06 Jan 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.73 | - |
| 05 Jan 2023 | 20.27 | 20.31 | 19.95 | 19.95 | 19.73 | 3,100 |
| 04 Jan 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 19.91 | 700 |
| 03 Jan 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.53 | 600 |
| 30 Dec 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.53 | - |
| 29 Dec 2022 | 19.68 | 19.75 | 19.68 | 19.75 | 19.53 | 1,000 |
| 29 Dec 2022 | 0.113 Dividend | |||||
| 28 Dec 2022 | 19.75 | 19.75 | 19.41 | 19.41 | 19.08 | 3,400 |
| 27 Dec 2022 | 19.71 | 21.44 | 19.70 | 21.44 | 21.08 | 1,500 |
| 23 Dec 2022 | 19.69 | 19.69 | 19.69 | 19.69 | 19.36 | 300 |
| 22 Dec 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 19.24 | 200 |
| 21 Dec 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.25 | - |
| 20 Dec 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.25 | 700 |
| 19 Dec 2022 | 19.48 | 19.48 | 19.48 | 19.48 | 19.15 | 100 |
| 16 Dec 2022 | 19.75 | 19.75 | 19.66 | 19.66 | 19.33 | 3,500 |
| 15 Dec 2022 | 19.94 | 19.97 | 19.94 | 19.97 | 19.64 | 1,600 |
| 14 Dec 2022 | 20.33 | 20.33 | 20.23 | 20.23 | 19.89 | 900 |
| 13 Dec 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | 200 |
| 12 Dec 2022 | 19.82 | 19.82 | 19.67 | 19.67 | 19.34 | 500 |
| 09 Dec 2022 | 20.19 | 20.19 | 20.18 | 20.18 | 19.84 | 1,100 |
| 08 Dec 2022 | 20.17 | 20.17 | 20.04 | 20.04 | 19.70 | 3,000 |
| 07 Dec 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 19.96 | - |
| 06 Dec 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 19.96 | 300 |
| 05 Dec 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 19.96 | - |
| 02 Dec 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 19.96 | - |
| 01 Dec 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 19.96 | 900 |
| 30 Nov 2022 | 20.54 | 20.54 | 20.49 | 20.49 | 20.15 | 1,700 |
| 29 Nov 2022 | 20.46 | 20.46 | 20.46 | 20.46 | 20.12 | - |
| 29 Nov 2022 | 0.114 Dividend | |||||
| 28 Nov 2022 | 20.46 | 20.46 | 20.46 | 20.46 | 20.01 | 200 |
| 25 Nov 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.10 | - |
| 23 Nov 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.10 | 200 |
| 22 Nov 2022 | 20.30 | 20.56 | 20.30 | 20.56 | 20.10 | 2,500 |
| 21 Nov 2022 | 19.71 | 19.92 | 19.71 | 19.92 | 19.48 | 900 |
| 18 Nov 2022 | 20.00 | 20.12 | 20.00 | 20.09 | 19.64 | 2,300 |
| 17 Nov 2022 | 20.94 | 20.94 | 20.94 | 20.94 | 20.47 | - |
| 16 Nov 2022 | 20.94 | 20.94 | 20.94 | 20.94 | 20.47 | - |
| 15 Nov 2022 | 21.00 | 21.00 | 20.94 | 20.94 | 20.47 | 1,700 |
| 14 Nov 2022 | 21.24 | 21.24 | 21.07 | 21.09 | 20.62 | 1,500 |
| 11 Nov 2022 | 20.43 | 20.43 | 20.43 | 20.43 | 19.98 | - |
| 10 Nov 2022 | 20.43 | 20.43 | 20.43 | 20.43 | 19.98 | - |
| 09 Nov 2022 | 20.43 | 20.43 | 20.43 | 20.43 | 19.98 | 600 |
| 08 Nov 2022 | 20.68 | 20.68 | 20.43 | 20.43 | 19.98 | 2,400 |
| 07 Nov 2022 | 20.26 | 20.56 | 20.26 | 20.56 | 20.10 | 300 |
| 04 Nov 2022 | 19.12 | 19.12 | 19.12 | 19.12 | 18.70 | - |
| 03 Nov 2022 | 19.17 | 19.17 | 19.12 | 19.12 | 18.70 | 800 |
| *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.
