Slate Grocery REIT (TSX:SGR.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 10.12
+0.02 (0.20%)
May 1, 2025, 4:00 PM EDT
Slate Grocery REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Mar 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | - | - |
| Mar 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 0.41% | 1,508 |
| Mar 20, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | - | - | - |
| Mar 19, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | - | - | - |
| Mar 18, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | - | - | - |
| Mar 17, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | - | - | - |
| Mar 14, 2025 | 9.78 | 9.80 | 9.71 | 9.71 | - | 0.94% | 7,684 |
| Mar 13, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | - | - |
| Mar 12, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | - | - |
| Mar 11, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | - | - |
| Mar 10, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | -3.12% | 1,223 |
| Mar 7, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | - | - | - |
| Mar 6, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | - | - | - |
| Mar 5, 2025 | 9.90 | 9.93 | 9.90 | 9.93 | - | -0.20% | 400 |
| Mar 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | - | - |
| Mar 3, 2025 | 9.93 | 10.01 | 9.93 | 9.95 | - | -5.33% | 355 |
| Feb 28, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | - | - | - |
| Feb 27, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | - | - | - |
| Feb 26, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | - | - | - |
| Feb 25, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | - | - | - |
| Feb 24, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | - | 4.27% | 380 |
| Feb 21, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | - | - | - |
| Feb 20, 2025 | 10.13 | 10.13 | 10.08 | 10.08 | - | -0.59% | 300 |