SUMMIT INDUSTRIAL INCOME REIT - Price History
Stock symbol SMU-UN.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SMU-UN.TO (SUMMIT INDUSTRIAL INCOME REIT)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$23.48 | CA$23.48 |
| June 2023 | CA$23.48 | CA$23.48 |
| May 2023 | CA$23.48 | CA$23.48 |
| April 2023 | CA$23.48 | CA$23.48 |
| March 2023 | CA$23.48 | CA$23.48 |
| February 2023 | CA$23.46 | CA$23.46 |
| January 2023 | CA$22.88 | CA$22.88 |
| December 2022 | CA$22.69 | CA$22.69 |
| November 2022 | CA$22.55 | CA$22.55 |
| October 2022 | CA$17.41 | CA$17.41 |
| September 2022 | CA$17.06 | CA$17.11 |
| August 2022 | CA$18.32 | CA$18.42 |
| July 2022 | CA$18.48 | CA$18.63 |
| June 2022 | CA$16.92 | CA$17.11 |
| May 2022 | CA$18.98 | CA$19.24 |
| April 2022 | CA$20.01 | CA$20.34 |
| March 2022 | CA$21.61 | CA$22.02 |
| February 2022 | CA$21.09 | CA$21.53 |
| January 2022 | CA$21.11 | CA$21.60 |
| December 2021 | CA$22.92 | CA$23.50 |
| November 2021 | CA$21.92 | CA$22.52 |
| October 2021 | CA$22.96 | CA$23.64 |
| September 2021 | CA$20.20 | CA$20.84 |
| August 2021 | CA$20.70 | CA$21.41 |
| July 2021 | CA$18.31 | CA$18.97 |
| June 2021 | CA$17.10 | CA$17.77 |
| May 2021 | CA$15.42 | CA$16.06 |
| April 2021 | CA$14.94 | CA$15.61 |
| March 2021 | CA$13.61 | CA$14.26 |
| February 2021 | CA$12.86 | CA$13.52 |
| January 2021 | CA$12.56 | CA$13.24 |
| December 2020 | CA$12.90 | CA$13.65 |
| November 2020 | CA$12.48 | CA$13.25 |
| October 2020 | CA$12.65 | CA$13.47 |
| September 2020 | CA$12.01 | CA$12.84 |
| August 2020 | CA$11.07 | CA$11.87 |
| July 2020 | CA$11.19 | CA$12.05 |
| June 2020 | CA$10.60 | CA$11.45 |
| May 2020 | CA$9.69 | CA$10.51 |
| April 2020 | CA$9.52 | CA$10.38 |
| March 2020 | CA$8.10 | CA$8.87 |
| February 2020 | CA$11.54 | CA$12.70 |
| January 2020 | CA$11.69 | CA$12.91 |
| December 2019 | CA$10.88 | CA$12.06 |
| November 2019 | CA$11.55 | CA$12.84 |
| October 2019 | CA$11.45 | CA$12.78 |
| September 2019 | CA$11.72 | CA$13.13 |
| August 2019 | CA$11.44 | CA$12.93 |
| July 2019 | CA$11.51 | CA$13.05 |
| June 2019 | CA$11.32 | CA$12.88 |
| May 2019 | CA$11.16 | CA$12.74 |
| April 2019 | CA$10.35 | CA$11.86 |
| March 2019 | CA$10.46 | CA$12.03 |
| February 2019 | CA$9.72 | CA$11.22 |
| January 2019 | CA$8.85 | CA$10.26 |
| December 2018 | CA$8.21 | CA$9.56 |
| November 2018 | CA$7.96 | CA$9.31 |
| October 2018 | CA$7.69 | CA$9.03 |
| September 2018 | CA$7.61 | CA$8.98 |
| August 2018 | CA$7.40 | CA$8.77 |
| July 2018 | CA$7.31 | CA$8.71 |
| June 2018 | CA$7.32 | CA$8.76 |
| May 2018 | CA$7.29 | CA$8.77 |
| April 2018 | CA$6.86 | CA$8.31 |
| March 2018 | CA$6.73 | CA$8.20 |
| February 2018 | CA$6.49 | CA$7.95 |
| January 2018 | CA$6.55 | CA$8.06 |
| December 2017 | CA$5.94 | CA$7.35 |
| November 2017 | CA$5.93 | CA$7.38 |
| October 2017 | CA$5.98 | CA$7.49 |
| September 2017 | CA$5.91 | CA$7.44 |
| August 2017 | CA$5.83 | CA$7.39 |
| July 2017 | CA$5.60 | CA$7.13 |
| June 2017 | CA$5.50 | CA$7.05 |
| May 2017 | CA$5.39 | CA$6.95 |
| April 2017 | CA$5.09 | CA$6.60 |
| March 2017 | CA$4.97 | CA$6.49 |
| February 2017 | CA$4.90 | CA$6.44 |
| January 2017 | CA$4.69 | CA$6.20 |
| December 2016 | CA$4.79 | CA$6.38 |
| November 2016 | CA$4.62 | CA$6.19 |
| October 2016 | CA$4.57 | CA$6.17 |
| September 2016 | CA$4.70 | CA$6.39 |
| August 2016 | CA$4.61 | CA$6.30 |
| July 2016 | CA$4.68 | CA$6.44 |
| June 2016 | CA$4.35 | CA$6.03 |
| May 2016 | CA$4.34 | CA$6.05 |
| April 2016 | CA$4.29 | CA$6.02 |
| March 2016 | CA$4.34 | CA$6.14 |
| February 2016 | CA$4.16 | CA$5.93 |
| January 2016 | CA$3.97 | CA$5.70 |
| December 2015 | CA$4.19 | CA$6.05 |
| November 2015 | CA$4.24 | CA$6.17 |
| October 2015 | CA$4.12 | CA$6.03 |
| September 2015 | CA$4.05 | CA$5.97 |
| August 2015 | CA$4.04 | CA$6 |
| July 2015 | CA$4 | CA$5.99 |
| June 2015 | CA$3.99 | CA$6.01 |
| May 2015 | CA$4.05 | CA$6.15 |
| April 2015 | CA$4.08 | CA$6.20 |
| March 2015 | CA$3.94 | CA$6.04 |
| February 2015 | CA$4.03 | CA$6.22 |
| January 2015 | CA$3.88 | CA$6.02 |
| December 2014 | CA$3.70 | CA$5.78 |
| November 2014 | CA$3.91 | CA$6.16 |
| October 2014 | CA$3.85 | CA$6.10 |
| September 2014 | CA$3.75 | CA$5.98 |
| August 2014 | CA$3.92 | CA$6.30 |
| July 2014 | CA$3.94 | CA$6.37 |
| June 2014 | CA$3.76 | CA$6.12 |
| May 2014 | CA$3.51 | CA$5.80 |
| April 2014 | CA$3.49 | CA$5.80 |
| March 2014 | CA$3.58 | CA$6 |
| February 2014 | CA$3.67 | CA$6.19 |
| January 2014 | CA$3.36 | CA$5.70 |
| December 2013 | CA$3.35 | CA$5.73 |
| November 2013 | CA$3.41 | CA$5.88 |
| October 2013 | CA$3.43 | CA$5.95 |
| September 2013 | CA$3.21 | CA$5.60 |
| August 2013 | CA$3.27 | CA$5.75 |
| July 2013 | CA$3.10 | CA$5.50 |
| June 2013 | CA$3.25 | CA$5.80 |
| May 2013 | CA$3.56 | CA$6.40 |
| April 2013 | CA$3.66 | CA$6.62 |
| March 2013 | CA$3.57 | CA$6.50 |
| February 2013 | CA$3.63 | CA$6.65 |
| January 2013 | CA$3.85 | CA$7.06 |
| December 2012 | CA$3.27 | CA$6 |
| November 2012 | CA$3.27 | CA$6 |
| October 2012 | CA$3.27 | CA$6 |
| September 2012 | CA$3.27 | CA$6 |
| August 2012 | CA$3.27 | CA$6 |
| July 2012 | CA$3.27 | CA$6 |
| June 2012 | CA$3.27 | CA$6 |
| May 2012 | CA$3.27 | CA$6 |
| April 2012 | CA$3.27 | CA$6 |
| March 2012 | CA$3.27 | CA$6 |
| February 2012 | CA$3.27 | CA$6 |
| January 2012 | CA$3.27 | CA$6 |
| December 2011 | CA$2.24 | CA$24 |
| November 2011 | CA$1.39 | CA$31.80 |
| October 2011 | CA$1.05 | CA$24 |
| September 2011 | CA$0.99 | CA$22.80 |
| August 2011 | CA$1.07 | CA$24.60 |
| July 2011 | CA$1.10 | CA$25.20 |
| June 2011 | CA$1.10 | CA$25.32 |
| May 2011 | CA$1.10 | CA$25.20 |
| April 2011 | CA$1.06 | CA$24.24 |
| March 2011 | CA$1.05 | CA$24 |
| February 2011 | CA$0.96 | CA$22.56 |
| January 2011 | CA$1.05 | CA$24.60 |
| December 2010 | CA$1.15 | CA$27 |
| November 2010 | CA$0.82 | CA$25.20 |
| October 2010 | CA$0.78 | CA$24 |
| September 2010 | CA$0.67 | CA$20.64 |
| August 2010 | CA$0.68 | CA$20.88 |
| July 2010 | CA$0.58 | CA$18 |
| June 2010 | CA$0.68 | CA$21 |
| May 2010 | CA$0.70 | CA$21.48 |
| April 2010 | CA$0.76 | CA$23.40 |
| March 2010 | CA$0.70 | CA$21.60 |
| February 2010 | CA$0.72 | CA$22.20 |
| January 2010 | CA$0.80 | CA$24.60 |
| December 2009 | CA$0.80 | CA$24.60 |
| November 2009 | CA$0.97 | CA$33 |
| October 2009 | CA$0.67 | CA$22.80 |
| September 2009 | CA$0.67 | CA$22.80 |
| August 2009 | CA$0.64 | CA$21.60 |
| July 2009 | CA$1.06 | CA$36 |
| June 2009 | CA$0.62 | CA$21 |
| May 2009 | CA$0.71 | CA$24 |
| April 2009 | CA$1.06 | CA$36 |
| March 2009 | CA$0.88 | CA$30 |
| February 2009 | CA$0.62 | CA$21 |
| January 2009 | CA$0.74 | CA$23.52 |
| December 2008 | CA$0.66 | CA$21 |
| November 2008 | CA$0.59 | CA$18.60 |
| October 2008 | CA$1.04 | CA$33 |
| September 2008 | CA$1.23 | CA$39 |
| August 2008 | CA$1.10 | CA$34.80 |
| July 2008 | CA$1.38 | CA$43.68 |
| June 2008 | CA$1.51 | CA$47.88 |
| May 2008 | CA$0.81 | CA$25.80 |
| April 2008 | CA$0.75 | CA$23.88 |
| March 2008 | CA$0.64 | CA$20.40 |
| February 2008 | CA$0.64 | CA$20.40 |
| January 2008 | CA$0.66 | CA$21 |
| December 2007 | CA$0.63 | CA$19.80 |
| November 2007 | CA$0.52 | CA$18 |
| October 2007 | CA$0.57 | CA$19.56 |
| September 2007 | CA$0.49 | CA$16.80 |
| August 2007 | CA$0.52 | CA$18 |
| July 2007 | CA$0.56 | CA$19.20 |
| June 2007 | CA$0.56 | CA$19.20 |
| May 2007 | CA$0.70 | CA$24 |
| April 2007 | CA$0.44 | CA$15 |
| March 2007 | CA$0.44 | CA$15 |
| February 2007 | CA$0.44 | CA$15 |
| January 2007 | CA$0.35 | CA$12.12 |
| December 2006 | CA$0.35 | CA$12.12 |
| November 2006 | CA$0.35 | CA$12 |
| October 2006 | CA$0.35 | CA$12 |
| September 2006 | CA$0.40 | CA$13.80 |
| August 2006 | CA$0.52 | CA$18 |
| July 2006 | CA$0.59 | CA$20.40 |
| June 2006 | CA$0.58 | CA$19.80 |
| May 2006 | CA$0.61 | CA$21.24 |
| April 2006 | CA$0.52 | CA$18 |
| March 2006 | CA$0.64 | CA$22.20 |
| February 2006 | CA$0.71 | CA$25.20 |
| January 2006 | CA$0.68 | CA$24 |
| December 2005 | CA$0.85 | CA$30 |
| November 2005 | CA$0.73 | CA$25.80 |
| October 2005 | CA$0.59 | CA$21 |
| September 2005 | CA$0.50 | CA$18 |
| August 2005 | CA$0.61 | CA$21.96 |
| July 2005 | CA$0.61 | CA$21.96 |
| June 2005 | CA$0.53 | CA$19.20 |
| May 2005 | CA$0.56 | CA$20.40 |
| April 2005 | CA$0.61 | CA$22.20 |
| March 2005 | CA$0.55 | CA$20.40 |
| February 2005 | CA$0.57 | CA$21 |
| January 2005 | CA$0.50 | CA$18.36 |
| December 2004 | CA$0.51 | CA$19.20 |
| November 2004 | CA$0.42 | CA$15.60 |
| October 2004 | CA$0.42 | CA$15.60 |
| September 2004 | CA$0.35 | CA$13.20 |
| August 2004 | CA$0.59 | CA$22.20 |
| July 2004 | CA$0.57 | CA$21.60 |
| June 2004 | CA$0.55 | CA$21 |
| May 2004 | CA$0.53 | CA$20.40 |
| April 2004 | CA$0.51 | CA$19.80 |
| March 2004 | CA$0.55 | CA$21.60 |
| February 2004 | CA$0.40 | CA$15.60 |
| January 2004 | CA$0.43 | CA$16.80 |
| December 2003 | CA$0.66 | CA$25.80 |
| November 2003 | CA$0.54 | CA$21 |
| October 2003 | CA$0.54 | CA$21 |
| September 2003 | CA$0.56 | CA$22.20 |
| August 2003 | CA$0.53 | CA$21 |
| July 2003 | CA$0.68 | CA$27 |
| June 2003 | CA$0.55 | CA$22.20 |
| May 2003 | CA$0.63 | CA$25.20 |
| April 2003 | CA$0.58 | CA$23.40 |
| March 2003 | CA$0.60 | CA$24 |
| February 2003 | CA$0.67 | CA$27 |
| January 2003 | CA$0.63 | CA$25.20 |
| December 2002 | CA$0.63 | CA$25.20 |
| November 2002 | CA$0.64 | CA$25.44 |
| October 2002 | CA$0.58 | CA$23.40 |
| September 2002 | CA$0.72 | CA$28.80 |
| August 2002 | CA$0.81 | CA$32.40 |
| July 2002 | CA$0.76 | CA$30.60 |
| June 2002 | CA$0.73 | CA$29.40 |
| May 2002 | CA$0.75 | CA$30 |
| April 2002 | CA$0.63 | CA$25.20 |
| March 2002 | CA$0.88 | CA$35.28 |
| February 2002 | CA$0.76 | CA$30.60 |
| January 2002 | CA$0.93 | CA$37.20 |
| December 2001 | CA$1.05 | CA$42 |
| November 2001 | CA$0.82 | CA$33 |
| October 2001 | CA$0.91 | CA$36.60 |
| September 2001 | CA$1.18 | CA$47.40 |
| August 2001 | CA$0.97 | CA$39 |
| July 2001 | CA$0.78 | CA$31.20 |
| June 2001 | CA$0.81 | CA$32.40 |
| May 2001 | CA$0.79 | CA$31.80 |
| April 2001 | CA$0.82 | CA$33 |
| March 2001 | CA$0.97 | CA$39 |
| February 2001 | CA$1.18 | CA$47.28 |
| January 2001 | CA$0.90 | CA$36 |
| December 2000 | CA$0.96 | CA$38.40 |
| November 2000 | CA$1.02 | CA$40.80 |
| October 2000 | CA$1.05 | CA$42 |
| September 2000 | CA$1.23 | CA$49.20 |
| August 2000 | CA$1.20 | CA$48 |
| July 2000 | CA$1.12 | CA$45 |
| June 2000 | CA$1.21 | CA$48.60 |
| May 2000 | CA$1.20 | CA$48 |
| April 2000 | CA$0.85 | CA$34.20 |
| March 2000 | CA$0.95 | CA$37.92 |
| February 2000 | CA$0.75 | CA$30 |
| January 2000 | CA$0.64 | CA$25.44 |
| December 1999 | CA$0.72 | CA$28.80 |
| November 1999 | CA$0.82 | CA$32.88 |
| October 1999 | CA$0.72 | CA$28.80 |
| September 1999 | CA$0.75 | CA$30 |
| August 1999 | CA$0.78 | CA$31.20 |
| July 1999 | CA$0.72 | CA$28.80 |
| June 1999 | CA$0.87 | CA$34.80 |
SMU-UN.TO
Price: CA$23.48
52 week price:
Dividend Yield: 2.45%
5-year range yield:
Forward Dividend Yield: 0.85%
Payout Ratio: 33.77%
Payout Ratio Range:
Dividend Per Share: 0.19 CAD
Earnings Per Share: 0.86 CAD
P/E Ratio: 8.79
Exchange: TOR
Sector: Real Estate
Industry: REIT - Industrial
Volume: 23809
Market Capitalization: 4.5 billion
Average Dividend Frequency: 11
Years Paying Dividends: 14
DGR3: -1.26%
DGR5: 2.60%
DGR10: -2.47%