Skip to main content
Slate Grocery REIT (TSX:SGR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
14.78
+0.07 (0.48%)
May 27, 2025, 1:42 PM EDT

Slate Grocery REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202514.8914.8914.7514.7814.780.48%31,983
May 26, 202514.6414.7714.6014.7114.711.17%40,182
May 23, 202514.4314.5514.3914.5414.540.35%73,206
May 22, 202514.5114.5414.3114.4914.490.14%72,600
May 21, 202514.7714.8014.4614.4714.47-2.56%94,800
May 20, 202514.8114.9814.7814.8514.85-0.80%83,641
May 16, 202514.9814.9814.9114.9714.970.20%50,161
May 15, 202514.8715.0014.6914.9414.940.61%134,328
May 14, 202514.7914.8514.5914.8514.851.09%66,124
May 13, 202514.7514.8814.6914.6914.69-0.27%59,305
May 12, 202514.8014.8314.7014.7314.730.68%50,831
May 9, 202514.6514.8014.5814.6314.63-77,900
May 8, 202514.5714.6714.5214.6314.630.48%83,800
May 7, 202514.2914.5714.2914.5614.561.04%145,200
May 6, 202514.2914.4714.1614.4114.411.41%87,300
May 5, 202514.2214.2814.0914.2114.21-0.63%114,715
May 2, 202514.1014.3213.9814.3014.302.14%183,000
May 1, 202513.9014.0613.8814.0014.000.72%146,400
Apr 30, 202513.8213.9313.7213.9013.90-1.00%137,200
Apr 29, 202513.9514.0413.8914.0413.940.36%106,200
Apr 28, 202513.8913.9913.8013.9913.890.72%63,700
Apr 25, 202513.8113.9513.8113.8913.79-0.36%63,814
Apr 24, 202513.7714.0013.7713.9413.840.43%63,737
Apr 23, 202514.0114.0113.7513.8813.780.58%84,200
Apr 22, 202513.9514.0513.7513.8013.700.29%138,200
Apr 21, 202513.9213.9213.6313.7613.66-1.01%76,900
Apr 17, 202513.7513.9013.7013.9013.801.61%70,100
Apr 16, 202513.6513.8713.6113.6813.58-0.58%99,200
Apr 15, 202513.5413.8013.5213.7613.661.78%90,342
Apr 14, 202513.2913.5413.1813.5213.422.74%98,600
Apr 11, 202513.2913.2912.9213.1613.071.54%86,840
Apr 10, 202513.3813.3812.6912.9612.87-2.99%90,325
Apr 9, 202512.4113.4912.3813.3613.274.87%177,411
Apr 8, 202513.4013.4112.6612.7412.65-2.38%146,100
Apr 7, 202512.7013.4612.4213.0512.96-2.47%289,532
Apr 4, 202513.8613.8713.2013.3813.29-5.04%372,700
Apr 3, 202514.3214.4414.0914.0913.99-2.36%97,100
Apr 2, 202514.5014.5614.3914.4314.33-0.89%74,632
Apr 1, 202514.1614.5914.1014.5614.462.97%218,900
Mar 31, 202514.0114.2113.9514.1414.040.07%58,509
Mar 28, 202514.2114.2114.0014.1314.03-0.28%44,941
Mar 27, 202514.1114.3014.0414.1714.070.43%56,313
Mar 26, 202514.3114.3914.1114.1114.01-1.19%71,410
Mar 25, 202514.1314.3914.1314.2814.180.71%77,600
Mar 24, 202514.0514.2314.0014.1814.081.50%81,803
Mar 21, 202514.0214.0613.8113.9713.87-0.36%410,400
Mar 20, 202513.9714.0613.9214.0213.92-0.43%72,234
Mar 19, 202513.9914.1113.9414.0813.980.50%58,700
Mar 18, 202514.1014.1013.9214.0113.91-0.43%74,819
Mar 17, 202514.0314.2013.9914.0713.970.50%86,900