Skip to main content
logo
Slate Grocery REIT (TSX:SGR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
14.54
+0.06 (0.41%)
Jul 16, 2025, 4:00 PM EDT

Slate Grocery REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202514.5114.5914.4914.5414.540.41%71,868
Jul 15, 202514.4014.5614.4014.4814.480.56%111,700
Jul 14, 202514.3414.4414.3014.4014.400.70%55,000
Jul 11, 202514.0514.3114.0514.3014.300.92%76,500
Jul 10, 202514.1414.1814.0614.1714.170.64%65,801
Jul 9, 202514.2014.2014.0314.0814.08-0.28%86,600
Jul 8, 202514.1514.1614.0814.1214.12-0.21%81,900
Jul 7, 202514.4314.4314.1114.1514.15-1.94%117,800
Jul 4, 202514.3314.4314.2414.4314.431.33%45,812
Jul 3, 202514.2314.3414.1614.2414.240.07%69,000
Jul 2, 202514.4114.4114.1614.2314.23-0.97%107,302
Jun 30, 202514.4014.4014.2714.3714.37-0.69%73,700
Jun 27, 202514.2814.5414.2514.4714.371.62%103,300
Jun 26, 202514.3914.3914.1914.2414.14-0.90%128,500
Jun 25, 202514.7314.7314.3614.3714.27-2.24%139,200
Jun 24, 202514.5414.7314.5414.7014.601.31%73,346
Jun 23, 202514.3514.5314.2114.5114.410.83%73,300
Jun 20, 202514.5314.5314.3514.3914.29-0.07%81,000
Jun 19, 202514.4614.4714.3814.4014.30-0.28%45,000
Jun 18, 202514.4614.4914.4214.4414.34-36,600
Jun 17, 202514.4614.5114.4014.4414.34-0.35%49,600
Jun 16, 202514.4514.5214.4114.4914.39-0.21%55,800
Jun 13, 202514.6214.6214.4414.5214.42-0.62%61,300
Jun 12, 202514.5514.6614.4814.6114.510.41%88,111
Jun 11, 202514.6614.7014.5114.5514.45-0.82%73,400
Jun 10, 202514.7514.7514.5814.6714.57-0.27%113,500
Jun 9, 202514.6814.7714.6514.7114.610.07%100,646
Jun 6, 202514.8014.8614.6014.7014.60-0.54%99,200
Jun 5, 202514.9014.9014.7614.7814.68-0.74%47,113
Jun 4, 202514.9114.9114.7914.8914.79-35,100
Jun 3, 202514.8314.9514.7514.8914.79-0.13%32,405
Jun 2, 202514.9414.9414.7514.9114.810.40%92,800
May 30, 202514.9015.0114.8414.8514.85-1.13%157,800
May 29, 202514.9015.0414.8915.0214.920.81%93,500
May 28, 202514.8314.9414.7114.9014.800.54%53,200
May 27, 202514.8914.8914.7514.8214.720.75%59,536
May 26, 202514.6414.7714.6014.7114.611.17%40,200
May 23, 202514.4314.5514.3914.5414.440.35%73,206
May 22, 202514.5114.5414.3114.4914.390.14%72,600
May 21, 202514.7714.8014.4614.4714.37-2.56%94,800
May 20, 202514.8114.9814.7814.8514.75-0.80%83,641
May 16, 202514.9814.9814.9114.9714.870.20%50,161
May 15, 202514.8715.0014.6914.9414.840.61%134,328
May 14, 202514.7914.8514.5914.8514.751.09%66,124
May 13, 202514.7514.8814.6914.6914.59-0.27%59,305
May 12, 202514.8014.8314.7014.7314.630.68%50,831
May 9, 202514.6514.8014.5814.6314.53-77,900
May 8, 202514.5714.6714.5214.6314.530.48%83,800
May 7, 202514.2914.5714.2914.5614.461.04%145,200
May 6, 202514.2914.4714.1614.4114.321.41%87,300