Slate Grocery REIT (TSX:SGR.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 10.46
-0.13 (-1.23%)
Jul 7, 2025, 9:30 AM EDT
Slate Grocery REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | - | -1.63% | 500 |
| Jul 7, 2025 | 10.52 | 10.52 | 10.46 | 10.46 | - | -1.23% | 600 |
| Jul 4, 2025 | 10.50 | 10.59 | 10.50 | 10.59 | - | 1.53% | 1,400 |
| Jul 3, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | - | - | - |
| Jul 2, 2025 | 10.46 | 10.46 | 10.43 | 10.43 | - | -2.98% | 800 |
| Jun 30, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | - | - | - |
| Jun 27, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | - | 0.47% | 1,000 |
| Jun 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | - | - |
| Jun 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | - | - |
| Jun 24, 2025 | 10.64 | 10.70 | 10.64 | 10.70 | - | 1.52% | 1,100 |
| Jun 23, 2025 | 10.46 | 10.54 | 10.43 | 10.54 | - | -0.19% | 800 |
| Jun 20, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | - | 0.86% | 101 |
| Jun 19, 2025 | 10.50 | 10.50 | 10.47 | 10.47 | - | -0.85% | 3,100 |
| Jun 18, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | - | - | - |
| Jun 17, 2025 | 10.60 | 10.60 | 10.56 | 10.56 | - | -1.03% | 2,200 |
| Jun 16, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | - | 0.38% | 2,310 |
| Jun 13, 2025 | 10.69 | 10.70 | 10.63 | 10.63 | - | -0.19% | 4,347 |
| Jun 12, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | - | 0.19% | 200 |
| Jun 11, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | - | - | - |
| Jun 10, 2025 | 10.66 | 10.66 | 10.63 | 10.63 | - | -0.93% | 300 |
| Jun 9, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | - | - | - |
| Jun 6, 2025 | 10.99 | 10.99 | 10.73 | 10.73 | - | -1.56% | 929 |
| Jun 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | - | - |
| Jun 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | - | 701 |
| Jun 3, 2025 | 10.89 | 10.90 | 10.89 | 10.90 | - | 0.09% | 2,502 |
| Jun 2, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | - | - | - |
| May 30, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | - | - | - |
| May 29, 2025 | 11.03 | 11.03 | 10.80 | 10.89 | - | 3.62% | 2,600 |
| May 28, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | - | - | - |
| May 27, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | - | - | - |
| May 26, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | - | - | - |
| May 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | - | -0.85% | 919 |
| May 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | - |
| May 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | - |
| May 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | - |
| May 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | - |
| May 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | 1,024 |
| May 14, 2025 | 10.50 | 10.65 | 10.50 | 10.60 | - | 0.38% | 5,683 |
| May 13, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | - | - | - |
| May 12, 2025 | 10.55 | 10.56 | 10.52 | 10.56 | - | 0.09% | 3,284 |
| May 9, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | - | - | - |
| May 8, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | - | 0.67% | 100 |
| May 7, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | - | - | - |
| May 6, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | - | 1.75% | 100 |
| May 5, 2025 | 10.43 | 10.43 | 10.30 | 10.30 | - | -0.77% | 1,900 |
| May 2, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | - | 2.57% | 501 |
| May 1, 2025 | 10.15 | 10.15 | 10.10 | 10.12 | - | 0.20% | 1,700 |
| Apr 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| Apr 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| Apr 28, 2025 | 10.03 | 10.10 | 10.03 | 10.10 | - | 0.50% | 500 |