Skip to main content
logo
Slate Grocery REIT (TSX:SGR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.16
-0.03 (-0.19%)
Aug 25, 2026, 4:00 PM EST

Slate Grocery REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202616.2016.2416.0216.1616.16-0.19%86,171
Aug 24, 202616.0016.2015.9816.1916.190.62%153,404
Aug 21, 202616.1716.2416.0216.0916.09-0.68%119,051
Aug 20, 202616.2416.3016.1916.2016.20-0.49%117,492
Aug 19, 202616.5016.5016.2116.2816.28-0.91%106,037
Aug 18, 202616.6616.6616.4016.4316.43-1.26%170,091
Aug 17, 202616.7516.8916.5916.6416.64-0.60%108,685
Aug 14, 202616.8616.9016.6416.7416.74-0.36%73,003
Aug 13, 202616.5916.8816.5916.8016.801.45%162,279
Aug 12, 202616.3916.6116.2016.5616.560.98%161,151
Aug 11, 202616.4416.5816.2716.4016.40-0.55%223,639
Aug 10, 202616.7416.8016.3916.4916.49-1.85%162,145
Aug 7, 202616.8816.9016.4616.8016.80-0.47%367,271
Aug 6, 202617.1817.1816.8216.8816.88-1.52%191,045
Aug 5, 202617.1217.1917.0517.1417.140.12%119,826
Aug 4, 202617.5317.5717.0017.1217.12-1.95%191,076
Jul 31, 202617.4317.5617.4117.4617.460.18%68,393
Jul 30, 202617.8717.8717.3917.5317.43-1.13%107,400
Jul 29, 202617.7417.8717.6317.7317.63-0.34%83,765
Jul 28, 202617.7217.8317.7017.7917.690.96%37,441
Jul 27, 202617.5917.6917.5117.6217.520.40%47,563
Jul 24, 202617.4917.6017.4517.5517.450.69%26,133
Jul 23, 202617.5917.6117.4017.4317.33-1.02%61,601
Jul 22, 202617.5517.6817.5317.6117.510.46%39,235
Jul 21, 202617.5817.6017.4417.5317.43-0.28%61,567
Jul 20, 202617.6117.6517.5217.5817.480.23%60,459
Jul 17, 202617.5517.6717.4417.5417.44-0.06%94,639
Jul 16, 202617.2717.5717.2617.5517.451.27%82,858
Jul 15, 202617.3717.5517.2617.3317.23-0.57%78,253
Jul 14, 202617.4217.6117.3917.4317.33-0.06%120,493
Jul 13, 202617.6917.8017.2817.4417.34-1.30%313,670
Jul 10, 202617.6617.7617.6017.6717.570.17%30,577
Jul 9, 202617.8517.8517.5617.6417.54-0.84%68,282
Jul 8, 202617.7317.7917.5717.7917.69-0.17%195,068
Jul 7, 202617.6817.8317.5617.8217.721.71%74,771
Jul 6, 202617.4117.7017.4117.5217.42-1.07%68,024
Jul 3, 202617.6017.7417.6017.7117.610.63%45,260
Jul 2, 202617.3917.6217.3317.6017.501.38%86,546
Jun 30, 202617.4517.4817.3617.3617.26-0.22%49,508
Jun 29, 202617.6017.6017.3417.5017.30-0.51%73,644
Jun 26, 202617.5017.6317.4217.5917.390.92%89,764
Jun 25, 202617.4417.5317.3217.4317.230.06%142,411
Jun 24, 202617.3117.4317.2217.4217.220.64%87,008
Jun 23, 202617.1517.3817.1517.3117.110.58%49,442
Jun 22, 202617.2617.3517.1517.2117.01-0.35%62,005
Jun 19, 202617.1417.3417.1417.2717.070.06%53,770
Jun 18, 202617.1017.2617.1017.2617.060.64%62,572
Jun 17, 202617.3217.3517.0617.1516.95-0.29%112,696
Jun 16, 202617.1617.4217.1517.2017.000.17%66,182
Jun 15, 202617.3517.4017.1017.1716.97-1.09%65,480