Skip to main content
logo

Slate Grocery REIT (TSX:SGR.UN)

Canada flag Canada · Delayed Price · Currency is CAD
14.37
-0.33 (-2.24%)
Jun 25, 2025, 4:00 PM EDT

Slate Grocery REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202514.7314.7314.3614.3714.37-2.24%139,190
Jun 24, 202514.5414.7314.5414.7014.701.31%73,346
Jun 23, 202514.3514.5314.2114.5114.510.83%73,300
Jun 20, 202514.5314.5314.3514.3914.39-0.07%81,000
Jun 19, 202514.4614.4714.3814.4014.40-0.28%45,000
Jun 18, 202514.4614.4914.4214.4414.44-36,600
Jun 17, 202514.4614.5114.4014.4414.44-0.35%49,600
Jun 16, 202514.4514.5214.4114.4914.49-0.21%55,800
Jun 13, 202514.6214.6214.4414.5214.52-0.62%61,300
Jun 12, 202514.5514.6614.4814.6114.610.41%88,111
Jun 11, 202514.6614.7014.5114.5514.55-0.82%73,400
Jun 10, 202514.7514.7514.5814.6714.67-0.27%113,500
Jun 9, 202514.6814.7714.6514.7114.710.07%100,646
Jun 6, 202514.8014.8614.6014.7014.70-0.54%99,200
Jun 5, 202514.9014.9014.7614.7814.78-0.74%47,113
Jun 4, 202514.9114.9114.7914.8914.89-35,100
Jun 3, 202514.8314.9514.7514.8914.89-0.13%32,405
Jun 2, 202514.9414.9414.7514.9114.910.40%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
May 5, 202514.2214.2814.0914.2114.12-0.63%114,715
May 2, 202514.1014.3213.9814.3014.212.14%183,000
May 1, 202513.9014.0613.8814.0013.910.72%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