Slate Grocery REIT (TSX:SGR.UN)
Canada
· Delayed Price · Currency is CAD 13.90
-0.14 (-1.00%)
Apr 30, 2025, 4:00 PM EDT
Slate Grocery REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 13.82 | 13.93 | 13.72 | 13.90 | 13.90 | -1.00% | 137,164 |
| Apr 29, 2025 | 13.95 | 14.04 | 13.89 | 14.04 | 13.94 | 0.36% | 106,200 |
| Apr 28, 2025 | 13.89 | 13.99 | 13.80 | 13.99 | 13.89 | 0.72% | 63,700 |
| Apr 25, 2025 | 13.81 | 13.95 | 13.81 | 13.89 | 13.79 | -0.36% | 63,814 |
| Apr 24, 2025 | 13.77 | 14.00 | 13.77 | 13.94 | 13.84 | 0.43% | 63,737 |
| Apr 23, 2025 | 14.01 | 14.01 | 13.75 | 13.88 | 13.78 | 0.58% | 84,200 |
| Apr 22, 2025 | 13.95 | 14.05 | 13.75 | 13.80 | 13.70 | 0.29% | 138,200 |
| Apr 21, 2025 | 13.92 | 13.92 | 13.63 | 13.76 | 13.66 | -1.01% | 76,900 |
| Apr 17, 2025 | 13.75 | 13.90 | 13.70 | 13.90 | 13.80 | 1.61% | 70,100 |
| Apr 16, 2025 | 13.65 | 13.87 | 13.61 | 13.68 | 13.58 | -0.58% | 99,200 |
| Apr 15, 2025 | 13.54 | 13.80 | 13.52 | 13.76 | 13.66 | 1.78% | 90,342 |
| Apr 14, 2025 | 13.29 | 13.54 | 13.18 | 13.52 | 13.42 | 2.74% | 98,600 |
| Apr 11, 2025 | 13.29 | 13.29 | 12.92 | 13.16 | 13.07 | 1.54% | 86,840 |
| Apr 10, 2025 | 13.38 | 13.38 | 12.69 | 12.96 | 12.87 | -2.99% | 90,325 |
| Apr 9, 2025 | 12.41 | 13.49 | 12.38 | 13.36 | 13.27 | 4.87% | 177,411 |
| Apr 8, 2025 | 13.40 | 13.41 | 12.66 | 12.74 | 12.65 | -2.38% | 146,100 |
| Apr 7, 2025 | 12.70 | 13.46 | 12.42 | 13.05 | 12.96 | -2.47% | 289,532 |
| Apr 4, 2025 | 13.86 | 13.87 | 13.20 | 13.38 | 13.28 | -5.04% | 372,700 |
| Apr 3, 2025 | 14.32 | 14.44 | 14.09 | 14.09 | 13.99 | -2.36% | 97,100 |
| Apr 2, 2025 | 14.50 | 14.56 | 14.39 | 14.43 | 14.33 | -0.89% | 74,632 |
| Apr 1, 2025 | 14.16 | 14.59 | 14.10 | 14.56 | 14.46 | 2.97% | 218,900 |
| Mar 31, 2025 | 14.01 | 14.21 | 13.95 | 14.14 | 14.04 | 0.07% | 58,509 |
| Mar 28, 2025 | 14.21 | 14.21 | 14.00 | 14.13 | 14.03 | -0.28% | 44,941 |
| Mar 27, 2025 | 14.11 | 14.30 | 14.04 | 14.17 | 14.07 | 0.43% | 56,313 |
| Mar 26, 2025 | 14.31 | 14.39 | 14.11 | 14.11 | 14.01 | -1.19% | 71,410 |
| Mar 25, 2025 | 14.13 | 14.39 | 14.13 | 14.28 | 14.18 | 0.71% | 77,600 |
| Mar 24, 2025 | 14.05 | 14.23 | 14.00 | 14.18 | 14.08 | 1.50% | 81,803 |
| Mar 21, 2025 | 14.02 | 14.06 | 13.81 | 13.97 | 13.87 | -0.36% | 410,400 |
| Mar 20, 2025 | 13.97 | 14.06 | 13.92 | 14.02 | 13.92 | -0.43% | 72,234 |
| Mar 19, 2025 | 13.99 | 14.11 | 13.94 | 14.08 | 13.98 | 0.50% | 58,700 |
| Mar 18, 2025 | 14.10 | 14.10 | 13.92 | 14.01 | 13.91 | -0.43% | 74,819 |
| Mar 17, 2025 | 14.03 | 14.20 | 13.99 | 14.07 | 13.97 | 0.50% | 86,900 |
| Mar 14, 2025 | 14.02 | 14.09 | 13.85 | 14.00 | 13.90 | 0.86% | 83,500 |
| Mar 13, 2025 | 14.18 | 14.25 | 13.84 | 13.88 | 13.78 | -1.77% | 99,338 |
| Mar 12, 2025 | 14.16 | 14.25 | 14.11 | 14.13 | 14.03 | -0.28% | 81,900 |
| Mar 11, 2025 | 13.76 | 14.18 | 13.76 | 14.17 | 14.07 | 2.09% | 119,000 |
| Mar 10, 2025 | 14.06 | 14.16 | 13.85 | 13.88 | 13.78 | -1.42% | 96,500 |
| Mar 7, 2025 | 13.97 | 14.17 | 13.95 | 14.08 | 13.98 | 0.72% | 59,400 |
| Mar 6, 2025 | 14.15 | 14.15 | 13.91 | 13.98 | 13.88 | -1.83% | 105,700 |
| Mar 5, 2025 | 14.19 | 14.28 | 14.10 | 14.24 | 14.14 | 0.21% | 74,600 |
| Mar 4, 2025 | 14.22 | 14.29 | 13.89 | 14.21 | 14.11 | -0.77% | 118,200 |
| Mar 3, 2025 | 14.17 | 14.42 | 14.17 | 14.32 | 14.21 | 0.28% | 74,800 |
| Feb 28, 2025 | 14.45 | 14.45 | 14.18 | 14.28 | 14.18 | -1.45% | 102,000 |
| Feb 27, 2025 | 14.58 | 14.59 | 14.43 | 14.49 | 14.28 | -0.69% | 78,900 |
| Feb 26, 2025 | 14.53 | 14.66 | 14.48 | 14.59 | 14.38 | 0.76% | 74,600 |
| Feb 25, 2025 | 14.36 | 14.52 | 14.32 | 14.48 | 14.27 | 0.77% | 54,500 |
| Feb 24, 2025 | 14.29 | 14.45 | 14.24 | 14.37 | 14.16 | 0.56% | 47,533 |
| Feb 21, 2025 | 14.44 | 14.49 | 14.25 | 14.29 | 14.08 | -0.69% | 82,700 |
| Feb 20, 2025 | 14.44 | 14.45 | 14.33 | 14.39 | 14.18 | 0.07% | 82,644 |
| Feb 19, 2025 | 14.49 | 14.49 | 14.29 | 14.38 | 14.17 | -0.62% | 66,800 |