Skip to main content
logo
Slate Grocery REIT (TSX:SGR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.88
+0.04 (0.22%)
Oct 6, 2026, 9:45 AM EST

Slate Grocery REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202617.7817.8817.7817.8817.880.22%18,590
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
Sep 2, 202615.4015.4415.2215.2315.23-1.42%295,775
Sep 1, 202615.5015.6015.3815.4515.45-0.83%158,133
Aug 31, 202615.8216.0015.5415.5815.58-1.89%255,653
Aug 28, 202616.0016.0715.8815.9815.88-0.31%156,621
Aug 27, 202616.0016.0615.9016.0315.930.19%103,693
Aug 26, 202616.1716.2016.0016.0015.90-0.99%127,062
Aug 25, 202616.2016.2416.0216.1616.06-0.19%86,471
Aug 24, 202616.0016.2015.9816.1916.090.62%153,382
Aug 21, 202616.1716.2416.0216.0915.99-0.68%119,051
Aug 20, 202616.2416.3016.1916.2016.10-0.49%117,488
Aug 19, 202616.5016.5016.2116.2816.18-0.91%106,037
Aug 18, 202616.6616.6616.4016.4316.33-1.26%170,091
Aug 17, 202616.7516.8916.5916.6416.54-0.60%108,685
Aug 14, 202616.8616.9016.6416.7416.64-0.36%72,958
Aug 13, 202616.5916.8816.5916.8016.691.45%162,279
Aug 12, 202616.3916.6116.2016.5616.460.98%161,051
Aug 11, 202616.4416.5816.2716.4016.30-0.55%223,639
Aug 10, 202616.7416.8016.3916.4916.39-1.85%162,144
Aug 7, 202616.8816.9016.4616.8016.69-0.47%367,271
Aug 6, 202617.1817.1816.8216.8816.77-1.52%191,045
Aug 5, 202617.1217.1917.0517.1417.030.12%119,826
Aug 4, 202617.5317.5717.0017.1217.01-1.95%190,988
Jul 31, 202617.4317.5617.4117.4617.350.18%68,393
Jul 30, 202617.8717.8717.3917.5317.32-1.13%107,398
Jul 29, 202617.7417.8717.6317.7317.52-0.34%83,765
Jul 28, 202617.7217.8317.7017.7917.580.96%37,441
Jul 27, 202617.5917.6917.5117.6217.410.40%47,563