Skip to main content
Slate Grocery REIT (TSX:SGR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
14.72
-0.08 (-0.54%)
At close: Dec 5, 2025

Slate Grocery REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.8414.8414.7114.7214.72-0.54%109,067
Dec 4, 202515.0315.0314.8014.8014.80-0.80%159,131
Dec 3, 202514.9515.0314.8814.9214.92-0.33%72,763
Dec 2, 202515.0115.0514.9314.9714.970.34%72,716
Dec 1, 202515.1115.1514.9214.9214.92-1.45%86,310
Nov 28, 202515.1715.1815.0515.1415.14-0.26%54,382
Nov 27, 202515.0615.2215.0515.1815.080.86%67,406
Nov 26, 202515.1615.2815.0515.0514.95-1.18%174,470
Nov 25, 202515.2115.3515.1715.2315.130.46%132,148
Nov 24, 202515.1115.2515.1115.1615.060.07%101,145
Nov 21, 202514.8915.1514.8515.1515.051.75%113,363
Nov 20, 202514.8315.0114.8314.8914.790.07%118,870
Nov 19, 202514.8414.9014.8314.8814.780.20%92,789
Nov 18, 202514.7514.8914.7514.8514.750.20%79,564
Nov 17, 202515.0015.1114.7414.8214.72-1.13%174,591
Nov 14, 202514.9915.0114.8014.9914.890.20%101,559
Nov 13, 202515.3515.3514.9014.9614.86-2.22%169,170
Nov 12, 202514.9515.3314.9515.3015.202.68%291,436
Nov 11, 202514.8814.9514.8214.9014.800.68%93,132
Nov 10, 202514.8014.9014.7214.8014.700.14%72,625
Nov 7, 202514.8014.8014.5514.7814.68-0.27%111,558
Nov 6, 202514.7015.0014.7014.8214.720.47%129,750
Nov 5, 202514.4414.7514.4114.7514.652.15%181,232
Nov 4, 202514.5514.5714.4214.4414.34-1.03%133,502
Nov 3, 202514.6314.7614.3614.5914.49-0.14%171,817
Oct 31, 202514.6414.6414.5114.6114.51-0.88%108,104
Oct 30, 202514.7714.8014.7114.7414.54-0.47%126,218
Oct 29, 202515.0315.0714.8114.8114.61-1.73%233,610
Oct 28, 202515.0715.1615.0315.0714.87-0.26%123,628
Oct 27, 202515.2815.2915.0815.1114.91-0.72%107,970
Oct 24, 202515.2415.3115.1715.2215.02-0.20%102,213
Oct 23, 202515.1215.3015.0715.2515.051.19%165,803
Oct 22, 202514.8015.1114.8015.0714.871.41%305,362
Oct 21, 202514.8014.9014.7414.8614.660.27%85,995
Oct 20, 202514.6914.8414.6914.8214.621.02%140,275
Oct 17, 202514.5114.6714.4514.6714.471.03%90,077
Oct 16, 202514.6814.6814.4714.5214.32-0.55%79,795
Oct 15, 202514.5014.6714.5014.6014.400.76%165,188
Oct 14, 202514.3014.6414.3014.4914.301.05%117,768
Oct 10, 202514.5414.5614.3314.3414.15-1.38%172,250
Oct 9, 202514.6014.6814.5314.5414.34-0.62%93,229
Oct 8, 202514.7314.7314.5814.6314.430.14%104,122
Oct 7, 202514.6814.7314.5614.6114.41-0.20%184,880
Oct 6, 202514.7914.7914.5814.6414.44-0.34%95,151
Oct 3, 202514.5114.7114.5114.6914.490.89%79,899
Oct 2, 202514.5814.5914.4714.5614.36-71,691
Oct 1, 202514.4614.5914.4614.5614.360.41%106,043
Sep 30, 202514.4914.5414.3614.5014.31-0.21%237,949
Sep 29, 202514.6314.7514.0614.5314.33-1.29%290,945
Sep 26, 202514.6914.7914.6514.7214.420.41%78,240
Sep 25, 202514.8214.8214.6114.6614.36-0.41%117,464
Sep 24, 202514.7914.8614.7214.7214.42-0.34%109,392
Sep 23, 202514.7614.8814.7114.7714.470.34%102,549
Sep 22, 202514.8514.8714.6814.7214.42-0.54%83,373
Sep 19, 202514.7814.8914.7514.8014.500.41%306,866
Sep 18, 202514.5514.7414.5514.7414.441.66%124,714
Sep 17, 202514.4314.7014.4314.5014.210.62%137,988
Sep 16, 202514.5114.5414.4114.4114.12-0.89%73,942
Sep 15, 202514.5214.6314.5214.5414.250.21%121,888
Sep 12, 202514.4914.6114.4814.5114.220.21%89,860
Sep 11, 202514.3914.5214.3714.4814.191.05%86,528
Sep 10, 202514.4614.4614.3014.3314.04-0.56%80,096
Sep 9, 202514.3114.4214.2814.4114.120.84%87,545
Sep 8, 202514.3714.3714.2314.2914.00-0.28%73,213
Sep 5, 202514.3214.3714.1414.3314.04-109,754
Sep 4, 202514.2014.3614.1914.3314.041.42%196,969
Sep 3, 202514.0914.2014.0914.1313.850.50%98,413
Sep 2, 202514.1714.1714.0014.0613.78-1.26%150,446
Aug 29, 202514.2014.3014.1414.2413.95-0.07%156,461
Aug 28, 202514.2014.2614.1414.2513.870.35%154,601
Aug 27, 202514.1314.2214.1314.2013.820.50%89,795
Aug 26, 202514.3214.3814.1314.1313.75-1.46%127,826
Aug 25, 202514.4414.5714.3414.3413.95-0.76%103,118
Aug 22, 202514.3014.5514.2414.4514.061.55%277,408
Aug 21, 202514.1914.3114.1614.2313.850.49%83,441
Aug 20, 202514.2014.2214.1514.1613.78-0.21%49,675
Aug 19, 202514.2114.3114.1714.1913.810.07%72,744
Aug 18, 202514.1514.2514.1214.1813.800.42%122,102
Aug 15, 202514.1514.1814.0714.1213.74-0.28%46,387
Aug 14, 202514.1514.1714.0014.1613.780.35%75,489
Aug 13, 202513.9714.1113.9714.1113.730.79%63,978
Aug 12, 202514.0014.0913.9214.0013.620.43%70,042
Aug 11, 202514.1414.1513.9313.9413.56-1.27%154,035
Aug 8, 202514.1514.2214.0614.1213.740.21%103,022
Aug 7, 202514.4114.4114.0714.0913.71-1.33%109,916
Aug 6, 202514.2614.3914.2614.2813.890.14%42,913
Aug 5, 202514.2114.3314.2114.2613.880.64%70,472
Aug 1, 202514.2614.2614.0514.1713.79-0.56%76,171
Jul 31, 202514.3914.4614.2414.2513.87-1.59%72,221
Jul 30, 202514.5414.5514.4114.4813.99-0.28%74,765
Jul 29, 202514.3614.5514.3614.5214.030.90%95,459
Jul 28, 202514.3914.4714.3014.3913.910.14%147,124
Jul 25, 202514.4314.4314.3414.3713.89-0.35%52,984
Jul 24, 202514.5414.5414.4014.4213.93-0.41%76,435
Jul 23, 202514.4714.5614.4714.4813.990.14%49,708
Jul 22, 202514.5314.5314.4314.4613.97-0.48%70,641
Jul 21, 202514.4614.5614.4314.5314.040.48%45,745
Jul 18, 202514.5714.5814.4614.4613.97-0.75%51,947
Jul 17, 202514.5414.6114.4714.5714.080.21%75,555
Jul 16, 202514.5114.5914.4914.5414.050.41%71,868