Skip to main content
Slate Grocery REIT (TSX:SGR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.70
+0.01 (0.06%)
Nov 13, 2026, 4:00 PM EST

Slate Grocery REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202617.6417.7817.6417.7017.700.06%123,436
Nov 12, 202617.6317.7617.6317.6917.690.06%74,589
Nov 11, 202617.6417.7517.6417.6817.68-183,519
Nov 10, 202617.6517.7517.6517.6817.68-0.17%114,427
Nov 9, 202617.7617.8017.7017.7117.71-0.39%173,449
Nov 6, 202617.6417.8017.6417.7817.780.34%91,337
Nov 5, 202617.7117.7717.6917.7217.72-0.23%146,349
Nov 4, 202617.6817.8017.6117.7617.760.45%167,191
Nov 3, 202617.5417.6917.5417.6817.680.45%76,331
Nov 2, 202617.4717.6417.4717.6017.600.69%295,848
Oct 30, 202617.4117.5017.3817.4817.480.17%133,717
Oct 29, 202617.4617.5417.4017.4517.45-0.46%101,399
Oct 28, 202617.4817.5317.4417.5317.53-0.06%114,270
Oct 27, 202617.3917.5417.3717.5417.540.75%110,542
Oct 26, 202617.4317.5517.3917.4117.41-0.40%139,275
Oct 23, 202617.4717.5117.4317.4817.48-0.11%114,162
Oct 22, 202617.4717.5717.4317.5017.500.29%139,194
Oct 21, 202617.4717.5417.4517.4517.45-0.29%235,037
Oct 20, 202617.4017.5717.4017.5017.500.29%204,970
Oct 19, 202617.5217.6217.4517.4517.45-0.85%243,789
Oct 16, 202617.6117.6917.5117.6017.60-0.17%176,423
Oct 15, 202617.6617.7517.5917.6317.63-0.17%127,530
Oct 14, 202617.6017.7017.6017.6617.660.06%237,047
Oct 13, 202617.7417.8017.6517.6517.65-0.84%230,626
Oct 9, 202617.7117.8217.7017.8017.800.51%163,024
Oct 8, 202617.7617.8517.6517.7117.71-0.73%378,623
Oct 7, 202617.8117.8517.7217.8417.840.22%184,008
Oct 6, 202617.7817.9017.6517.8017.80-0.22%310,386
Oct 5, 202617.7618.0017.7617.8417.84-0.11%726,649
Oct 2, 202617.7517.8817.6817.8617.86-0.06%730,244
Oct 1, 202617.5417.8717.5317.8717.871.48%969,243
Sep 30, 202617.5017.7217.5017.6117.610.34%1,672,630
Sep 29, 202617.6017.7017.5317.5517.55-0.79%2,411,104
Sep 28, 202617.3717.7516.3717.6917.6964.56%7,983,537
Sep 25, 202610.5011.079.3610.7510.75-5.70%3,380,292
Sep 24, 202611.9612.7310.5811.4011.40-25.29%4,183,846
Sep 23, 202615.1915.3215.1415.2615.260.59%245,532
Sep 22, 202615.0115.2215.0115.1715.171.20%139,033
Sep 21, 202614.9115.0014.8514.9914.990.33%124,189
Sep 18, 202614.9014.9714.7914.9414.94-0.27%261,642
Sep 17, 202615.0815.1214.8714.9814.98-0.20%117,531
Sep 16, 202615.0015.0814.9215.0115.010.20%216,994
Sep 15, 202614.9115.0314.7314.9814.980.20%117,725
Sep 14, 202614.7615.0014.7314.9514.951.29%175,904
Sep 11, 202614.6214.8214.5214.7614.761.44%196,378
Sep 10, 202614.8714.9614.5314.5514.55-2.28%207,168
Sep 9, 202614.8714.9314.7114.8914.89-144,817
Sep 8, 202615.2115.3814.8314.8914.89-2.74%258,113
Sep 4, 202615.3615.4415.2715.3115.31-0.46%113,381
Sep 3, 202615.2115.4415.2015.3815.380.98%178,349