Skip to main content
logo
Slate Grocery REIT (TSX:SGR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.26
+0.16 (0.94%)
At close: Jun 5, 2026

Slate Grocery REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202617.0017.3016.9717.2617.260.94%143,761
Jun 4, 202617.2317.2616.9617.1017.10-0.52%217,733
Jun 3, 202617.1517.2717.0517.1917.19-0.06%175,579
Jun 2, 202617.0917.3116.9717.2017.200.64%88,764
Jun 1, 202617.1017.1217.0217.0917.09-0.35%161,410
May 29, 202617.0217.1616.9717.1517.150.88%192,702
May 28, 202616.9017.1316.8217.1017.001.00%194,824
May 27, 202617.0417.2016.8316.9316.830.59%130,687
May 26, 202616.9016.9016.7216.8316.73-0.53%95,542
May 25, 202616.9117.0916.7116.9216.820.53%179,734
May 22, 202616.4016.9016.3116.8316.735.85%473,360
May 21, 202615.5115.9015.4715.9015.811.21%139,826
May 20, 202615.5415.7315.5315.7115.621.09%82,943
May 19, 202615.5615.7315.4615.5415.450.52%107,050
May 15, 202615.3015.4615.2215.4615.37-0.39%121,916
May 14, 202615.9115.9115.4715.5215.43-2.08%171,248
May 13, 202616.1316.2215.8515.8515.76-2.10%167,429
May 12, 202616.3516.3516.1316.1916.10-1.10%74,895
May 11, 202616.4716.5516.3316.3716.27-0.12%80,748
May 8, 202616.5016.5016.3916.3916.29-0.61%56,078
May 7, 202616.4516.4916.3116.4916.390.43%71,306
May 6, 202616.3116.4416.3116.4216.321.23%68,086
May 5, 202616.1216.3216.1216.2216.130.43%70,464
May 4, 202616.1916.2816.1216.1516.06-0.43%87,452
May 1, 202616.1816.3216.1116.2216.130.50%105,841
Apr 30, 202616.1016.2016.0916.1416.050.80%79,107
Apr 29, 202616.1516.2216.0816.1115.92-0.43%139,787
Apr 28, 202616.2116.3016.1716.1815.99-0.12%68,923
Apr 27, 202616.3216.3816.1916.2016.01-0.86%87,044
Apr 24, 202616.3216.4116.2816.3416.15-0.24%46,319
Apr 23, 202616.2516.4316.2216.3816.191.49%64,075
Apr 22, 202616.2116.3116.0816.1415.95-0.31%70,813
Apr 21, 202616.2516.4116.1916.1916.00-0.67%76,332
Apr 20, 202616.3416.4416.2816.3016.11-0.79%153,775
Apr 17, 202616.2616.4616.2616.4316.231.11%75,243
Apr 16, 202616.2416.4716.2416.2516.06-203,300
Apr 15, 202616.2616.3416.0916.2516.060.49%85,123
Apr 14, 202615.9716.2315.8816.1715.981.25%220,223
Apr 13, 202615.8115.9715.7515.9715.781.20%179,002
Apr 10, 202615.7815.8915.7215.7815.590.51%57,652
Apr 9, 202615.6315.8215.6315.7015.51-0.13%34,024
Apr 8, 202615.7515.8715.6415.7215.530.90%87,362
Apr 7, 202615.4215.6615.4015.5815.391.04%88,588
Apr 6, 202615.5115.6015.4215.4215.24-0.96%129,154
Apr 2, 202615.2515.6015.2015.5715.381.96%151,913
Apr 1, 202615.1715.3815.1515.2715.090.73%128,029
Mar 31, 202615.0115.2014.9915.1614.981.41%92,451
Mar 30, 202614.9915.1914.9915.0514.770.47%76,814
Mar 27, 202614.9415.0514.9014.9814.70-0.47%121,685
Mar 26, 202615.1115.2315.0415.0514.77-1.05%85,891