Slate Grocery REIT (TSX:SGR.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 10.90
0.00 (0.00%)
Jun 4, 2025, 4:00 PM EDT
Slate Grocery REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 25, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | - | - | - |
| Apr 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1.52% | 1,100 |
| Apr 23, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | - | -2.08% | 300 |
| Apr 22, 2025 | 10.14 | 10.14 | 10.05 | 10.11 | - | 1.30% | 2,685 |
| Apr 21, 2025 | 9.99 | 9.99 | 9.98 | 9.98 | - | 0.91% | 1,360 |
| Apr 17, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | - | - | - |
| Apr 16, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | - | - | - |
| Apr 15, 2025 | 9.89 | 9.89 | 9.81 | 9.89 | - | 1.96% | 1,229 |
| Apr 14, 2025 | 9.67 | 9.70 | 9.58 | 9.70 | - | 4.86% | 3,611 |
| Apr 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | - |
| Apr 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | -2.53% | 100 |
| Apr 9, 2025 | 9.25 | 9.49 | 9.25 | 9.49 | - | 6.63% | 202 |
| Apr 8, 2025 | 9.28 | 9.30 | 8.88 | 8.90 | - | 0.68% | 7,237 |
| Apr 7, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | - | -6.06% | 100 |
| Apr 4, 2025 | 9.63 | 9.63 | 9.41 | 9.41 | - | -6.27% | 1,308 |
| Apr 3, 2025 | 10.10 | 10.10 | 10.04 | 10.04 | - | -0.59% | 600 |
| Apr 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | -0.20% | 400 |
| Apr 1, 2025 | 10.10 | 10.13 | 10.03 | 10.12 | - | 3.27% | 4,100 |
| Mar 31, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | - |
| Mar 28, 2025 | 9.88 | 9.88 | 9.80 | 9.80 | - | -1.31% | 2,500 |
| Mar 27, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | - | - | - |
| Mar 26, 2025 | 9.97 | 9.97 | 9.93 | 9.93 | - | 1.85% | 1,200 |
| Mar 25, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | - | - |