OTC Markets OTCPK - Delayed Quote
USD
SmartCentres Real Estate Investment Trust (CWYUF)
19.65
-0.25
(-1.26%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
19.84
19.88
19.65
19.65
19.65
59,300
Nov 5, 2026
19.93
19.93
19.90
19.90
19.90
64,200
Nov 4, 2026
19.82
19.82
19.81
19.81
19.81
6,000
Nov 3, 2026
19.56
19.56
19.56
19.56
19.56
-
Nov 2, 2026
19.50
19.56
19.48
19.56
19.56
27,800
Oct 30, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
19.38
19.39
19.37
19.39
19.39
653,000
Oct 29, 2026
19.22
19.22
19.22
19.22
19.11
-
Oct 28, 2026
19.14
19.22
19.14
19.22
19.11
1,000
Oct 27, 2026
19.74
19.74
19.42
19.42
19.31
5,200
Oct 26, 2026
19.30
19.33
19.30
19.30
19.19
102,000
Oct 23, 2026
19.32
19.34
19.32
19.34
19.23
631,700
Oct 22, 2026
19.47
19.47
19.47
19.47
19.36
98,300
Oct 21, 2026
19.15
19.15
19.15
19.15
19.04
2,500
Oct 20, 2026
19.01
19.34
19.01
19.34
19.23
44,800
Oct 19, 2026
19.04
19.04
19.04
19.04
18.93
-
Oct 16, 2026
19.11
19.11
19.00
19.04
18.93
11,000
Oct 15, 2026
18.90
18.92
18.90
18.92
18.81
53,600
Oct 14, 2026
18.47
18.54
18.47
18.53
18.42
11,500
Oct 13, 2026
18.74
18.74
18.55
18.55
18.44
15,500
Oct 12, 2026
18.71
18.71
18.41
18.56
18.45
1,800
Oct 9, 2026
18.42
18.42
18.42
18.42
18.31
3,900
Oct 8, 2026
18.32
18.32
18.32
18.32
18.22
-
Oct 7, 2026
18.30
18.34
18.28
18.32
18.22
2,900
Oct 6, 2026
18.40
18.40
18.40
18.40
18.29
4,300
Oct 5, 2026
18.65
18.65
18.65
18.65
18.54
-
Oct 2, 2026
18.60
18.65
18.60
18.65
18.54
10,100
Oct 1, 2026
18.53
18.66
18.50
18.66
18.55
2,600
Sep 30, 2026
18.75
18.82
18.75
18.82
18.71
13,600
Sep 29, 2026
0.109
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
17.16
18.81
17.16
18.77
18.66
291,600
Sep 28, 2026
18.87
18.89
18.87
18.89
18.67
1,700
Sep 25, 2026
18.60
18.79
18.60
18.79
18.57
11,200
Sep 24, 2026
18.80
18.80
18.60
18.60
18.39
11,800
Sep 23, 2026
19.22
19.22
18.96
19.12
18.90
4,400
Sep 22, 2026
20.14
20.14
20.14
20.14
19.91
229,200
Sep 21, 2026
18.90
19.06
18.90
19.06
18.84
3,400
Sep 18, 2026
19.00
19.00
18.95
18.95
18.73
21,300
Sep 17, 2026
19.17
19.17
19.17
19.17
18.95
-
Sep 16, 2026
19.20
19.27
19.17
19.17
18.95
21,400
Sep 15, 2026
19.30
19.30
19.05
19.05
18.83
43,600
Sep 14, 2026
19.27
19.36
19.20
19.34
19.12
75,200
Sep 11, 2026
19.50
19.50
19.42
19.42
19.20
62,200
Sep 10, 2026
19.62
19.63
19.39
19.42
19.20
37,300
Sep 9, 2026
19.88
19.88
19.86
19.86
19.63
15,800
Sep 8, 2026
19.21
19.89
19.21
19.89
19.66
4,000
Sep 4, 2026
19.88
19.88
19.88
19.88
19.65
36,200
Sep 3, 2026
19.92
19.92
19.92
19.92
19.69
42,500
Sep 2, 2026
19.64
19.72
19.64
19.72
19.49
69,000
Sep 1, 2026
19.71
19.71
19.71
19.71
19.48
16,000
Aug 31, 2026
0.111
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
20.05
20.05
20.05
20.05
19.82
-
Aug 28, 2026
20.05
20.05
20.05
20.05
19.71
-
Aug 27, 2026
20.05
20.05
20.05
20.05
19.71
4,900
Aug 26, 2026
20.14
20.14
20.14
20.14
19.80
-
Aug 25, 2026
20.09
20.14
20.08
20.14
19.80
16,300
Aug 24, 2026
20.03
20.03
20.03
20.03
19.69
30,200
Aug 21, 2026
20.41
20.41
20.20
20.20
19.86
27,100
Aug 20, 2026
20.42
20.45
20.42
20.45
20.10
4,600
Aug 19, 2026
20.32
20.32
20.32
20.32
19.98
5,800
Aug 18, 2026
20.48
20.48
20.48
20.48
20.13
-
Aug 17, 2026
20.65
20.65
20.48
20.48
20.13
24,100
Aug 14, 2026
20.53
20.53
20.53
20.53
20.18
-
Aug 13, 2026
20.53
20.53
20.53
20.53
20.18
22,000
Aug 12, 2026
20.44
20.44
20.44
20.44
20.09
8,700
Aug 11, 2026
20.35
20.44
20.35
20.44
20.09
22,800
Aug 10, 2026
20.43
20.43
20.43
20.43
20.08
-
Aug 7, 2026
22.00
22.00
20.43
20.43
20.08
49,600
Aug 6, 2026
20.48
20.48
20.48
20.48
20.13
34,700
Aug 5, 2026
20.65
20.78
20.65
20.78
20.43
7,400
Aug 4, 2026
17.76
20.81
17.76
20.70
20.35
45,500
Aug 3, 2026
19.67
21.07
19.67
21.07
20.71
900
Jul 31, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
21.10
21.10
21.10
21.10
20.74
42,600
Jul 30, 2026
21.20
21.20
21.20
21.20
20.73
54,800
Jul 29, 2026
21.27
21.28
21.17
21.28
20.81
29,400
Jul 28, 2026
21.28
21.28
21.26
21.26
20.79
28,300
Jul 27, 2026
21.08
21.08
21.08
21.08
20.62
-
Jul 24, 2026
21.21
21.21
21.05
21.08
20.62
53,200
Jul 23, 2026
21.10
21.10
21.04
21.04
20.58
22,700
Jul 22, 2026
22.55
22.55
21.55
21.55
21.08
33,400
Jul 21, 2026
21.42
21.42
21.42
21.42
20.95
8,100
Jul 20, 2026
21.66
21.71
21.66
21.71
21.23
55,300
Jul 17, 2026
21.55
21.55
21.54
21.54
21.07
9,000
Jul 16, 2026
21.62
21.62
21.57
21.57
21.09
19,000
Jul 15, 2026
21.45
21.45
21.39
21.39
20.92
7,200
Jul 14, 2026
21.49
21.49
21.40
21.40
20.93
20,800
Jul 13, 2026
21.43
21.43
21.27
21.34
20.87
26,500
Jul 10, 2026
21.42
21.42
21.42
21.42
20.95
-
Jul 9, 2026
21.42
21.42
21.42
21.42
20.95
4,600
Jul 8, 2026
21.46
21.46
21.46
21.46
20.99
14,300
Jul 7, 2026
21.61
21.61
21.61
21.61
21.13
4,700
Jul 6, 2026
21.36
21.39
21.36
21.39
20.92
26,100
Jul 2, 2026
21.00
21.00
21.00
21.00
20.54
-
Jul 1, 2026
19.45
21.00
19.45
21.00
20.54
1,400
Jun 30, 2026
0.109
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
21.35
21.40
21.35
21.40
20.93
7,800
Jun 29, 2026
21.57
21.57
21.57
21.57
20.99
62,300
Jun 26, 2026
21.65
21.73
21.59
21.68
21.10
2,700
Jun 25, 2026
21.24
21.38
21.24
21.38
20.80
18,400
Jun 24, 2026
21.17
21.19
21.16
21.19
20.62
16,000
Jun 23, 2026
21.32
21.32
21.14
21.16
20.59
69,700
Jun 22, 2026
21.27
21.27
21.27
21.27
20.70
-
Jun 18, 2026
21.24
21.27
21.24
21.27
20.70
26,700
Jun 17, 2026
21.43
21.43
21.43
21.43
20.85
25,200
Jun 16, 2026
21.60
21.60
21.52
21.52
20.94
30,800
Jun 15, 2026
19.74
21.54
19.74
21.42
20.84
19,800
Jun 12, 2026
21.26
21.26
21.26
21.26
20.69
-
Jun 11, 2026
21.26
21.26
21.26
21.26
20.69
-
Jun 10, 2026
21.26
21.26
21.26
21.26
20.69
-
Jun 9, 2026
21.03
21.26
21.03
21.26
20.69
25,700
Jun 8, 2026
20.83
20.83
20.83
20.83
20.27
11,800
Jun 5, 2026
21.00
21.00
20.85
20.85
20.29
27,800
Jun 4, 2026
20.93
20.93
20.93
20.93
20.37
-
Jun 3, 2026
20.93
20.93
20.93
20.93
20.37
14,000
Jun 2, 2026
20.97
20.97
20.97
20.97
20.40
15,100
Jun 1, 2026
20.77
20.77
20.77
20.77
20.21
26,600
May 29, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
20.96
20.96
20.96
20.96
20.39
31,100
May 28, 2026
21.00
21.00
21.00
21.00
20.32
-
May 27, 2026
21.00
21.00
21.00
21.00
20.32
-
May 26, 2026
21.00
21.00
21.00
21.00
20.32
-
May 22, 2026
21.00
21.00
21.00
21.00
20.32
-
May 21, 2026
20.83
21.00
20.83
21.00
20.32
1,800
May 20, 2026
20.65
20.83
20.65
20.83
20.16
17,400
May 19, 2026
20.64
20.64
20.49
20.49
19.83
27,100
May 18, 2026
19.75
19.75
19.70
19.70
19.07
500
May 15, 2026
20.36
20.44
20.28
20.44
19.78
6,900
May 14, 2026
20.62
20.62
20.59
20.59
19.93
5,700
May 13, 2026
20.59
20.62
20.59
20.62
19.96
27,000
May 12, 2026
20.73
20.76
20.73
20.76
20.09
30,300
May 11, 2026
20.86
20.87
20.78
20.78
20.11
15,300
May 8, 2026
20.82
20.82
20.82
20.82
20.15
-
May 7, 2026
20.84
20.89
20.70
20.82
20.15
10,900
May 6, 2026
21.04
21.05
21.04
21.05
20.37
33,000
May 5, 2026
20.87
20.94
20.83
20.94
20.27
29,700
May 4, 2026
20.68
20.90
20.68
20.79
20.12
22,500
May 1, 2026
20.92
20.92
20.88
20.88
20.21
21,000
Apr 30, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
20.80
20.80
20.80
20.80
20.13
600
Apr 29, 2026
20.67
20.70
20.67
20.70
19.92
9,800
Apr 28, 2026
20.70
20.76
20.70
20.76
19.98
1,800
Apr 27, 2026
21.20
21.20
20.76
20.76
19.98
7,500
Apr 24, 2026
20.83
20.83
20.83
20.83
20.05
15,600
Apr 23, 2026
20.80
20.80
20.80
20.80
20.02
-
Apr 22, 2026
20.80
20.80
20.80
20.80
20.02
-
Apr 21, 2026
20.80
20.80
20.80
20.80
20.02
12,600
Apr 20, 2026
20.84
20.85
20.76
20.77
19.99
28,400
Apr 17, 2026
20.93
20.98
20.93
20.98
20.19
49,500
Apr 16, 2026
20.91
20.96
20.81
20.86
20.08
8,100
Apr 15, 2026
20.40
20.43
20.40
20.43
19.66
2,700
Apr 14, 2026
20.05
20.05
20.05
20.05
19.30
-
Apr 13, 2026
19.95
20.11
19.95
20.05
19.30
22,200
Apr 10, 2026
20.03
20.05
20.03
20.04
19.29
83,900
Apr 9, 2026
20.14
20.14
19.85
19.86
19.12
221,800
Apr 8, 2026
18.84
20.06
18.84
19.99
19.24
8,300
Apr 7, 2026
19.78
19.78
19.78
19.78
19.04
16,000
Apr 6, 2026
19.64
19.64
19.64
19.64
18.90
10,200
Apr 2, 2026
19.43
19.75
19.43
19.71
18.97
25,100
Apr 1, 2026
19.39
19.47
19.39
19.47
18.74
38,300
Mar 31, 2026
0.111
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
19.08
19.14
19.03
19.03
18.32
19,200
Mar 30, 2026
19.51
19.51
19.19
19.25
18.42
7,900
Mar 27, 2026
19.20
19.20
19.06
19.06
18.24
46,600
Mar 26, 2026
19.45
19.45
19.45
19.45
18.61
20,500
Mar 25, 2026
19.00
19.46
19.00
19.46
18.62
6,800
Mar 24, 2026
19.54
19.54
19.50
19.50
18.66
13,700
Mar 23, 2026
19.42
19.63
19.40
19.49
18.65
10,000
Mar 20, 2026
19.30
19.42
19.30
19.42
18.58
34,000
Mar 19, 2026
19.52
19.52
19.38
19.39
18.56
11,400
Mar 18, 2026
19.93
19.93
19.85
19.85
19.00
5,500
Mar 17, 2026
20.07
20.07
20.01
20.01
19.15
11,100
Mar 16, 2026
19.70
19.84
19.70
19.84
18.99
31,300
Mar 13, 2026
19.49
19.49
19.49
19.49
18.65
-
Mar 12, 2026
19.54
19.54
19.49
19.49
18.65
5,000
Mar 11, 2026
19.78
19.78
19.67
19.67
18.82
11,600
Mar 10, 2026
19.85
19.85
19.78
19.78
18.93
10,900
Mar 9, 2026
19.61
19.75
19.50
19.72
18.87
14,000
Mar 6, 2026
19.96
19.96
19.96
19.96
19.10
18,500
Mar 5, 2026
20.09
20.16
20.09
20.13
19.26
9,900
Mar 4, 2026
20.14
20.14
20.14
20.14
19.27
25,900
Mar 3, 2026
19.90
19.90
19.90
19.90
19.04
26,900
Mar 2, 2026
20.08
20.23
20.08
20.21
19.34
6,300
Feb 27, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
20.38
20.55
20.38
20.55
19.67
25,000
Feb 26, 2026
20.40
20.40
20.40
20.40
19.41
10,600
Feb 25, 2026
20.25
20.25
20.25
20.25
19.27
20,500
Feb 24, 2026
20.50
20.50
20.30
20.30
19.32
7,300
Feb 23, 2026
20.36
20.46
20.36
20.46
19.47
600
Feb 20, 2026
20.33
20.38
20.33
20.38
19.40
21,100
Feb 19, 2026
20.10
20.19
20.09
20.19
19.21
24,800
Feb 18, 2026
20.21
20.30
20.17
20.21
19.23
36,500
Feb 17, 2026
20.24
20.24
20.24
20.24
19.26
1,700
Feb 13, 2026
19.83
19.83
19.83
19.83
18.87
-
Feb 12, 2026
19.95
19.95
19.66
19.83
18.87
20,200
Feb 11, 2026
20.20
20.20
20.20
20.20
19.22
-
Feb 10, 2026
20.15
20.20
20.15
20.20
19.22
8,400
Feb 9, 2026
19.90
19.90
19.90
19.90
18.94
52,300
Feb 6, 2026
19.93
19.93
19.88
19.88
18.92
48,700
Feb 5, 2026
19.77
19.90
19.77
19.89
18.93
31,900
Feb 4, 2026
19.91
20.00
19.91
20.00
19.03
48,400
Feb 3, 2026
19.67
19.67
19.55
19.55
18.61
90,600
Feb 2, 2026
19.55
19.55
19.55
19.55
18.61
34,600
Jan 30, 2026
0.114
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
19.51
19.59
19.48
19.59
18.64
51,800
Jan 29, 2026
19.89
19.89
19.89
19.89
18.82
15,900
Jan 28, 2026
19.72
19.76
19.67
19.67
18.61
10,700
Jan 27, 2026
19.72
19.72
19.72
19.72
18.66
8,000
Jan 26, 2026
19.96
19.96
19.79
19.79
18.73
38,300
Jan 23, 2026
19.67
19.89
19.67
19.88
18.81
4,100
Jan 22, 2026
19.72
19.72
19.70
19.70
18.64
1,600
Jan 21, 2026
19.49
19.49
19.49
19.49
18.44
30,600
Jan 20, 2026
19.70
19.70
19.70
19.70
18.64
7,200
Jan 16, 2026
19.63
19.73
19.63
19.73
18.67
6,500
Jan 15, 2026
19.69
19.69
19.68
19.69
18.63
30,500
Jan 14, 2026
19.70
19.70
19.64
19.64
18.58
55,800
Jan 13, 2026
19.45
19.45
19.45
19.45
18.40
45,300
Jan 12, 2026
19.18
19.43
19.18
19.41
18.37
86,300
Jan 9, 2026
20.00
20.00
19.18
19.22
18.19
23,600
Jan 8, 2026
19.02
19.07
19.00
19.03
18.01
22,300
Jan 7, 2026
18.83
18.83
18.83
18.83
17.82
-
Jan 6, 2026
18.99
18.99
18.83
18.83
17.82
8,300
Jan 5, 2026
18.89
19.00
18.72
19.00
17.98
68,300
Jan 2, 2026
18.80
18.83
18.80
18.82
17.81
1,400
Dec 31, 2025
18.69
18.69
18.69
18.69
17.69
8,900
Dec 30, 2025
18.87
18.90
18.86
18.89
17.87
3,000
Dec 29, 2025
18.83
18.83
18.83
18.83
17.82
10,900
Dec 26, 2025
18.76
18.76
18.76
18.76
17.75
-
Dec 24, 2025
18.76
18.76
18.76
18.76
17.75
2,300
Dec 23, 2025
18.68
18.73
18.68
18.73
17.72
9,200
Dec 22, 2025
18.59
18.60
18.59
18.60
17.60
5,300
Dec 19, 2025
18.67
18.67
18.67
18.67
17.67
45,600
Dec 18, 2025
18.55
18.59
18.55
18.59
17.59
5,700
Dec 17, 2025
18.49
18.49
18.47
18.49
17.50
32,500
Dec 16, 2025
18.68
18.68
18.63
18.63
17.63
4,400
Dec 15, 2025
18.50
18.50
18.50
18.50
17.51
6,100
Dec 12, 2025
18.35
18.35
18.35
18.35
17.36
6,400
Dec 11, 2025
18.41
18.41
18.41
18.41
17.42
9,700
Dec 10, 2025
18.23
18.23
18.23
18.23
17.25
2,800
Dec 9, 2025
17.28
18.22
17.28
18.22
17.24
1,700
Dec 8, 2025
18.83
18.83
18.14
18.18
17.20
20,300
Dec 5, 2025
18.19
18.24
18.15
18.24
17.26
12,600
Dec 4, 2025
18.27
18.30
18.19
18.19
17.21
24,400
Dec 3, 2025
18.31
18.31
18.31
18.31
17.33
22,100
Dec 2, 2025
18.60
18.63
18.60
18.63
17.63
27,800
Dec 1, 2025
18.62
18.62
18.62
18.62
17.62
73,800
Nov 28, 2025
18.71
18.71
18.71
18.71
17.70
-
Nov 26, 2025
18.71
18.71
18.71
18.71
17.70
-
Nov 25, 2025
18.59
18.71
18.59
18.71
17.70
19,700
Nov 24, 2025
18.57
18.57
18.49
18.49
17.50
18,600
Nov 21, 2025
18.60
18.60
18.60
18.60
17.60
15,000
Nov 20, 2025
18.79
18.79
18.79
18.79
17.78
-
Nov 19, 2025
18.63
18.80
18.63
18.79
17.78
20,400
Nov 18, 2025
18.61
18.61
18.61
18.61
17.61
23,300
Nov 17, 2025
18.75
18.75
18.74
18.74
17.73
29,600
Nov 14, 2025
18.58
18.70
18.58
18.70
17.69
20,400
Nov 13, 2025
18.78
18.78
18.61
18.61
17.61
45,300
Nov 12, 2025
19.11
19.13
19.11
19.12
18.09
21,900
Nov 11, 2025
19.00
19.00
19.00
19.00
17.98
-
Nov 10, 2025
18.99
19.00
18.99
19.00
17.98
18,000
Nov 7, 2025
18.87
18.87
18.87
18.87
17.86
7,100
