Slate Grocery REIT (TSX:SGR.UN)
Canada · Delayed Price · Currency is CAD 14.72
-0.08 (-0.54%)
At close: Dec 5, 2025
Slate Grocery REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.84 | 14.84 | 14.71 | 14.72 | 14.72 | -0.54% | 109,067 |
| Dec 4, 2025 | 15.03 | 15.03 | 14.80 | 14.80 | 14.80 | -0.80% | 159,131 |
| Dec 3, 2025 | 14.95 | 15.03 | 14.88 | 14.92 | 14.92 | -0.33% | 72,763 |
| Dec 2, 2025 | 15.01 | 15.05 | 14.93 | 14.97 | 14.97 | 0.34% | 72,716 |
| Dec 1, 2025 | 15.11 | 15.15 | 14.92 | 14.92 | 14.92 | -1.45% | 86,310 |
| Nov 28, 2025 | 15.17 | 15.18 | 15.05 | 15.14 | 15.14 | -0.26% | 54,382 |
| Nov 27, 2025 | 15.06 | 15.22 | 15.05 | 15.18 | 15.08 | 0.86% | 67,406 |
| Nov 26, 2025 | 15.16 | 15.28 | 15.05 | 15.05 | 14.95 | -1.18% | 174,470 |
| Nov 25, 2025 | 15.21 | 15.35 | 15.17 | 15.23 | 15.13 | 0.46% | 132,148 |
| Nov 24, 2025 | 15.11 | 15.25 | 15.11 | 15.16 | 15.06 | 0.07% | 101,145 |
| Nov 21, 2025 | 14.89 | 15.15 | 14.85 | 15.15 | 15.05 | 1.75% | 113,363 |
| Nov 20, 2025 | 14.83 | 15.01 | 14.83 | 14.89 | 14.79 | 0.07% | 118,870 |
| Nov 19, 2025 | 14.84 | 14.90 | 14.83 | 14.88 | 14.78 | 0.20% | 92,789 |
| Nov 18, 2025 | 14.75 | 14.89 | 14.75 | 14.85 | 14.75 | 0.20% | 79,564 |
| Nov 17, 2025 | 15.00 | 15.11 | 14.74 | 14.82 | 14.72 | -1.13% | 174,591 |
| Nov 14, 2025 | 14.99 | 15.01 | 14.80 | 14.99 | 14.89 | 0.20% | 101,559 |
| Nov 13, 2025 | 15.35 | 15.35 | 14.90 | 14.96 | 14.86 | -2.22% | 169,170 |
| Nov 12, 2025 | 14.95 | 15.33 | 14.95 | 15.30 | 15.20 | 2.68% | 291,436 |
| Nov 11, 2025 | 14.88 | 14.95 | 14.82 | 14.90 | 14.80 | 0.68% | 93,132 |
| Nov 10, 2025 | 14.80 | 14.90 | 14.72 | 14.80 | 14.70 | 0.14% | 72,625 |
| Nov 7, 2025 | 14.80 | 14.80 | 14.55 | 14.78 | 14.68 | -0.27% | 111,558 |
| Nov 6, 2025 | 14.70 | 15.00 | 14.70 | 14.82 | 14.72 | 0.47% | 129,750 |
| Nov 5, 2025 | 14.44 | 14.75 | 14.41 | 14.75 | 14.65 | 2.15% | 181,232 |
| Nov 4, 2025 | 14.55 | 14.57 | 14.42 | 14.44 | 14.34 | -1.03% | 133,502 |
| Nov 3, 2025 | 14.63 | 14.76 | 14.36 | 14.59 | 14.49 | -0.14% | 171,817 |
| Oct 31, 2025 | 14.64 | 14.64 | 14.51 | 14.61 | 14.51 | -0.88% | 108,104 |
| Oct 30, 2025 | 14.77 | 14.80 | 14.71 | 14.74 | 14.54 | -0.47% | 126,218 |
| Oct 29, 2025 | 15.03 | 15.07 | 14.81 | 14.81 | 14.61 | -1.73% | 233,610 |
| Oct 28, 2025 | 15.07 | 15.16 | 15.03 | 15.07 | 14.87 | -0.26% | 123,628 |
| Oct 27, 2025 | 15.28 | 15.29 | 15.08 | 15.11 | 14.91 | -0.72% | 107,970 |
| Oct 24, 2025 | 15.24 | 15.31 | 15.17 | 15.22 | 15.02 | -0.20% | 102,213 |
| Oct 23, 2025 | 15.12 | 15.30 | 15.07 | 15.25 | 15.05 | 1.19% | 165,803 |
| Oct 22, 2025 | 14.80 | 15.11 | 14.80 | 15.07 | 14.87 | 1.41% | 305,362 |
| Oct 21, 2025 | 14.80 | 14.90 | 14.74 | 14.86 | 14.66 | 0.27% | 85,995 |
| Oct 20, 2025 | 14.69 | 14.84 | 14.69 | 14.82 | 14.62 | 1.02% | 140,275 |
| Oct 17, 2025 | 14.51 | 14.67 | 14.45 | 14.67 | 14.47 | 1.03% | 90,077 |
| Oct 16, 2025 | 14.68 | 14.68 | 14.47 | 14.52 | 14.32 | -0.55% | 79,795 |
| Oct 15, 2025 | 14.50 | 14.67 | 14.50 | 14.60 | 14.40 | 0.76% | 165,188 |
| Oct 14, 2025 | 14.30 | 14.64 | 14.30 | 14.49 | 14.30 | 1.05% | 117,768 |
| Oct 10, 2025 | 14.54 | 14.56 | 14.33 | 14.34 | 14.15 | -1.38% | 172,250 |
| Oct 9, 2025 | 14.60 | 14.68 | 14.53 | 14.54 | 14.34 | -0.62% | 93,229 |
| Oct 8, 2025 | 14.73 | 14.73 | 14.58 | 14.63 | 14.43 | 0.14% | 104,122 |
| Oct 7, 2025 | 14.68 | 14.73 | 14.56 | 14.61 | 14.41 | -0.20% | 184,880 |
| Oct 6, 2025 | 14.79 | 14.79 | 14.58 | 14.64 | 14.44 | -0.34% | 95,151 |
| Oct 3, 2025 | 14.51 | 14.71 | 14.51 | 14.69 | 14.49 | 0.89% | 79,899 |
| Oct 2, 2025 | 14.58 | 14.59 | 14.47 | 14.56 | 14.36 | - | 71,691 |
| Oct 1, 2025 | 14.46 | 14.59 | 14.46 | 14.56 | 14.36 | 0.41% | 106,043 |
| Sep 30, 2025 | 14.49 | 14.54 | 14.36 | 14.50 | 14.31 | -0.21% | 237,949 |
| Sep 29, 2025 | 14.63 | 14.75 | 14.06 | 14.53 | 14.33 | -1.29% | 290,945 |
| Sep 26, 2025 | 14.69 | 14.79 | 14.65 | 14.72 | 14.42 | 0.41% | 78,240 |