Skip to main content
logo
Slate Grocery REIT (TSX:SGR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.53
+0.20 (1.15%)
Jul 16, 2026, 2:33 PM EST

Slate Grocery REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202617.2717.5617.2617.56-1.33%54,288
Jul 15, 202617.3717.5517.2617.3317.33-0.57%78,253
Jul 14, 202617.4217.6117.3917.4317.43-0.06%120,592
Jul 13, 202617.6917.8017.2817.4417.44-1.30%313,670
Jul 10, 202617.6617.7617.6017.6717.670.17%30,579
Jul 9, 202617.8517.8517.5617.6417.64-0.84%68,282
Jul 8, 202617.7317.7917.5717.7917.79-0.17%195,090
Jul 7, 202617.6817.8317.5617.8217.821.71%74,571
Jul 6, 202617.4117.7017.4117.5217.52-1.07%68,024
Jul 3, 202617.6017.7417.6017.7117.710.62%45,260
Jul 2, 202617.3917.6217.3317.6017.601.38%85,246
Jun 30, 202617.4517.4817.3617.3617.36-0.22%49,508
Jun 29, 202617.6017.6017.3417.5017.40-0.51%73,644
Jun 26, 202617.5017.6317.4217.5917.490.92%89,764
Jun 25, 202617.4417.5317.3217.4317.330.06%142,411
Jun 24, 202617.3117.4317.2217.4217.320.64%87,008
Jun 23, 202617.1517.3817.1517.3117.210.58%49,442
Jun 22, 202617.2617.3517.1517.2117.11-0.35%62,005
Jun 19, 202617.1417.3417.1417.2717.170.06%53,770
Jun 18, 202617.1017.2617.1017.2617.160.64%62,572
Jun 17, 202617.3217.3517.0617.1517.05-0.29%112,696
Jun 16, 202617.1617.4217.1517.2017.100.17%66,182
Jun 15, 202617.3517.4017.1017.1717.07-1.09%65,480
Jun 12, 202617.3017.4217.2717.3617.260.81%66,283
Jun 11, 202617.1917.3317.0917.2217.120.64%97,431
Jun 10, 202617.4017.5017.1117.1117.01-1.78%75,905
Jun 9, 202617.3017.5117.2917.4217.320.87%147,699
Jun 8, 202617.2617.3817.2117.2717.170.06%130,998
Jun 5, 202617.0017.3016.9717.2617.160.94%143,761
Jun 4, 202617.2317.2616.9617.1017.00-0.52%217,733
Jun 3, 202617.1517.2717.0517.1917.09-0.06%176,279
Jun 2, 202617.0917.3116.9717.2017.100.64%88,864
Jun 1, 202617.1017.1217.0217.0916.99-0.35%161,409
May 29, 202617.0217.1616.9717.1517.050.88%192,702
May 28, 202616.9017.1316.8217.1016.901.00%194,823
May 27, 202617.0417.2016.8316.9316.730.59%130,687
May 26, 202616.9016.9016.7216.8316.63-0.53%95,542
May 25, 202616.9117.0916.7116.9216.720.53%179,734
May 22, 202616.4016.9016.3116.8316.635.85%473,360
May 21, 202615.5115.9015.4715.9015.721.21%139,826
May 20, 202615.5415.7315.5315.7115.531.09%82,943
May 19, 202615.5615.7315.4615.5415.360.52%107,050
May 15, 202615.3015.4615.2215.4615.28-0.39%121,916
May 14, 202615.9115.9115.4715.5215.34-2.08%171,248
May 13, 202616.1316.2215.8515.8515.67-2.10%167,429
May 12, 202616.3516.3516.1316.1916.00-1.10%74,895
May 11, 202616.4716.5516.3316.3716.18-0.12%80,748
May 8, 202616.5016.5016.3916.3916.20-0.61%56,078
May 7, 202616.4516.4916.3116.4916.300.43%71,306
May 6, 202616.3116.4416.3116.4216.231.23%68,086