Slate Grocery REIT (TSX:SGR.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 10.63
+0.01 (0.09%)
At close: Dec 5, 2025
Slate Grocery REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.25 | 10.64 | 10.25 | 10.62 | 10.62 | -3.19% | 4,201 |
| Dec 2, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1.67% | 1,600 |
| Nov 25, 2025 | 10.82 | 10.88 | 10.79 | 10.79 | 10.72 | -0.09% | 1,570 |
| Nov 24, 2025 | 10.76 | 10.80 | 10.76 | 10.80 | 10.73 | 1.41% | 5,908 |
| Nov 18, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.58 | 1.62% | 500 |
| Nov 17, 2025 | 10.76 | 10.76 | 10.48 | 10.48 | 10.41 | -1.41% | 596 |
| Nov 14, 2025 | 10.66 | 10.75 | 10.62 | 10.63 | 10.56 | -2.57% | 5,646 |
| Nov 12, 2025 | 10.87 | 10.93 | 10.87 | 10.91 | 10.84 | 5.31% | 2,400 |
| Nov 7, 2025 | 10.45 | 10.45 | 10.36 | 10.36 | 10.29 | -0.10% | 1,200 |
| Nov 5, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.30 | 1.37% | 100 |
| Nov 4, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | -1.35% | 310 |
| Nov 3, 2025 | 10.90 | 10.90 | 10.36 | 10.37 | 10.30 | -2.17% | 1,474 |
| Oct 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | -1.58% | 100 |
| Oct 29, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.63 | -1.46% | 127 |
| Oct 24, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.78 | 0.37% | 180 |
| Oct 23, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.74 | 1.02% | 395 |
| Oct 22, 2025 | 10.65 | 10.78 | 10.65 | 10.78 | 10.64 | 1.79% | 10,900 |
| Oct 21, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.45 | 0.57% | 200 |
| Oct 20, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.39 | 1.45% | 2,002 |
| Oct 14, 2025 | 10.43 | 10.45 | 10.37 | 10.38 | 10.24 | 0.58% | 4,581 |
| Oct 10, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.18 | -0.58% | 1,073 |
| Oct 9, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.24 | -0.95% | 303 |
| Oct 8, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.34 | 0.48% | 215 |
| Oct 7, 2025 | 10.55 | 10.55 | 10.43 | 10.43 | 10.29 | -0.67% | 8,060 |
| Oct 6, 2025 | 10.44 | 10.55 | 10.44 | 10.50 | 10.36 | 0.57% | 700 |
| Oct 2, 2025 | 10.40 | 10.44 | 10.40 | 10.44 | 10.30 | 0.77% | 2,080 |
| Sep 30, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.22 | 2.07% | 200 |
| Sep 29, 2025 | 10.53 | 10.55 | 10.15 | 10.15 | 10.01 | -3.61% | 6,647 |
| Sep 26, 2025 | 10.55 | 10.55 | 10.53 | 10.53 | 10.32 | 0.29% | 400 |
| Sep 25, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | 10.29 | -1.32% | 5,300 |
| Sep 24, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.43 | -0.09% | 200 |
| Sep 23, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.44 | -0.37% | 250 |
| Sep 22, 2025 | 10.70 | 10.70 | 10.69 | 10.69 | 10.47 | -0.65% | 1,350 |
| Sep 19, 2025 | 10.75 | 10.76 | 10.75 | 10.76 | 10.54 | 1.32% | 2,400 |
| Sep 18, 2025 | 10.59 | 10.62 | 10.59 | 10.62 | 10.41 | 0.76% | 271 |
| Sep 16, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.33 | -0.19% | 400 |
| Sep 15, 2025 | 10.54 | 10.56 | 10.47 | 10.56 | 10.35 | 0.28% | 900 |
| Sep 12, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.32 | 1.84% | 5,333 |
| Sep 10, 2025 | 10.35 | 10.35 | 10.31 | 10.34 | 10.13 | 0.10% | 1,800 |
| Sep 8, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.12 | 1.18% | 100 |
| Sep 5, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.00 | -0.49% | 16,400 |
| Sep 4, 2025 | 10.32 | 10.34 | 10.26 | 10.26 | 10.05 | -0.10% | 900 |
| Sep 3, 2025 | 10.33 | 10.33 | 10.27 | 10.27 | 10.06 | 0.69% | 500 |
| Sep 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | -0.68% | 507 |
| Aug 28, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 9.99 | 0.49% | 1,000 |
| Aug 27, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 9.94 | -1.06% | 2,300 |
| Aug 25, 2025 | 10.40 | 10.40 | 10.33 | 10.33 | 10.05 | 0.29% | 550 |
| Aug 21, 2025 | 10.24 | 10.32 | 10.24 | 10.30 | 10.02 | 1.18% | 900 |
| Aug 20, 2025 | 10.55 | 10.55 | 10.18 | 10.18 | 9.90 | -0.97% | 1,410 |
| Aug 18, 2025 | 10.31 | 10.31 | 10.28 | 10.28 | 10.00 | 0.88% | 505 |
| Aug 15, 2025 | 10.55 | 10.55 | 10.19 | 10.19 | 9.91 | -0.88% | 5,049 |
| Aug 14, 2025 | 10.20 | 10.29 | 10.20 | 10.28 | 10.00 | 1.08% | 4,646 |
| Aug 12, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 9.90 | 0.39% | 100 |
| Aug 11, 2025 | 10.16 | 10.16 | 10.13 | 10.13 | 9.86 | -1.65% | 200 |
| Aug 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.02 | -0.58% | 190 |
| Aug 6, 2025 | 10.40 | 10.40 | 10.36 | 10.36 | 10.08 | 0.88% | 400 |
| Aug 1, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 9.99 | -1.82% | 300 |
| Jul 28, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.11 | - | 208 |
| Jul 25, 2025 | 10.49 | 10.49 | 10.46 | 10.46 | 10.11 | -1.32% | 300 |
| Jul 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.24 | - | 236 |
| Jul 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.24 | 0.19% | 1,000 |
| Jul 21, 2025 | 10.59 | 10.63 | 10.58 | 10.58 | 10.22 | -0.47% | 1,823 |
| Jul 18, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.27 | 0.47% | 611 |
| Jul 16, 2025 | 10.57 | 10.58 | 10.57 | 10.58 | 10.22 | 0.09% | 800 |
| Jul 15, 2025 | 10.55 | 10.62 | 10.55 | 10.57 | 10.21 | 0.86% | 2,701 |
| Jul 14, 2025 | 10.51 | 10.52 | 10.48 | 10.48 | 10.13 | 2.24% | 4,720 |
| Jul 9, 2025 | 10.29 | 10.29 | 10.25 | 10.25 | 9.90 | -0.39% | 695 |
| Jul 8, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 9.94 | -1.63% | 500 |
| Jul 7, 2025 | 10.52 | 10.52 | 10.46 | 10.46 | 10.11 | -1.23% | 600 |
| Jul 4, 2025 | 10.50 | 10.59 | 10.50 | 10.59 | 10.23 | 1.53% | 1,400 |
| Jul 2, 2025 | 10.46 | 10.46 | 10.43 | 10.43 | 10.08 | -2.98% | 800 |
| Jun 27, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.32 | 0.47% | 1,000 |
| Jun 24, 2025 | 10.64 | 10.70 | 10.64 | 10.70 | 10.27 | 1.52% | 1,100 |
| Jun 23, 2025 | 10.46 | 10.54 | 10.43 | 10.54 | 10.12 | -0.19% | 800 |
| Jun 20, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.14 | 0.86% | 101 |
| Jun 19, 2025 | 10.50 | 10.50 | 10.47 | 10.47 | 10.05 | -0.85% | 3,100 |
| Jun 17, 2025 | 10.60 | 10.60 | 10.56 | 10.56 | 10.14 | -1.03% | 2,200 |
| Jun 16, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.24 | 0.38% | 2,310 |
| Jun 13, 2025 | 10.69 | 10.70 | 10.63 | 10.63 | 10.20 | -0.19% | 4,347 |
| Jun 12, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.22 | 0.19% | 200 |
| Jun 10, 2025 | 10.66 | 10.66 | 10.63 | 10.63 | 10.20 | -0.93% | 300 |
| Jun 6, 2025 | 10.99 | 10.99 | 10.73 | 10.73 | 10.30 | -1.56% | 929 |
| Jun 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.46 | - | 701 |