Skip to main content
Slate Grocery REIT (TSX:SGR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
15.43
-0.16 (-1.03%)
At close: Mar 9, 2026

Slate Grocery REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.4115.5315.1615.35--1.54%121,332
Mar 6, 202615.8215.8315.4515.5915.59-1.64%161,267
Mar 5, 202615.8315.8915.7815.8515.85-0.31%52,249
Mar 4, 202615.8515.9415.7615.9015.900.63%44,721
Mar 3, 202615.8315.9015.5615.8015.80-0.57%108,893
Mar 2, 202615.8015.8915.6615.8915.89-84,679
Feb 27, 202616.0316.0715.8615.8915.89-1.73%107,169
Feb 26, 202616.0016.1715.9116.1716.071.38%129,392
Feb 25, 202616.0916.1215.9015.9515.85-0.68%122,352
Feb 24, 202616.1516.1516.0216.0615.96-0.37%67,972
Feb 23, 202615.8316.1215.8016.1216.021.77%167,330
Feb 20, 202615.6915.8415.6115.8415.740.96%103,570
Feb 19, 202615.7215.7415.6115.6915.59-0.13%67,387
Feb 18, 202615.7415.8515.6615.7115.61-0.06%121,715
Feb 17, 202615.6315.7415.5015.7215.621.42%121,871
Feb 13, 202615.2615.5415.1515.5015.412.04%163,534
Feb 12, 202615.6515.6515.1715.1915.10-3.13%266,929
Feb 11, 202616.1816.2015.6415.6815.58-2.55%325,880
Feb 10, 202616.0516.1416.0116.0915.990.25%114,478
Feb 9, 202615.9916.0515.8816.0515.950.56%146,732
Feb 6, 202615.9515.9815.8415.9615.860.38%45,407
Feb 5, 202615.8315.9915.7215.9015.80-109,982
Feb 4, 202615.7815.9915.7515.9015.801.15%51,753
Feb 3, 202615.7515.7715.6015.7215.620.19%66,192
Feb 2, 202615.5615.7315.5015.6915.591.36%72,897
Jan 30, 202615.6015.7115.3215.4815.39-1.28%112,312
Jan 29, 202615.6415.7515.5115.6815.490.45%92,974
Jan 28, 202615.7615.7715.6115.6115.42-0.70%97,282
Jan 27, 202615.7815.8415.7015.7215.53-0.63%71,107
Jan 26, 202616.0016.0515.7515.8215.63-1.00%113,776
Jan 23, 202615.7615.9815.7515.9815.780.95%72,207
Jan 22, 202615.8615.9915.8015.8315.64-51,746
Jan 21, 202615.7315.8715.6615.8315.640.70%112,453
Jan 20, 202615.9515.9515.6915.7215.53-1.32%83,764
Jan 19, 202615.8415.9315.8215.9315.73-0.13%53,462
Jan 16, 202615.8415.9915.7815.9515.750.69%94,188
Jan 15, 202615.8815.9815.8015.8415.65-108,750
Jan 14, 202615.6615.9615.6615.8415.651.08%117,730
Jan 13, 202615.6915.7515.6015.6715.480.06%74,896
Jan 12, 202615.7515.7515.6015.6615.47-0.51%60,917
Jan 9, 202615.6015.7915.6015.7415.550.83%54,387
Jan 8, 202615.5315.6515.4915.6115.420.52%46,701
Jan 7, 202615.5415.6215.4715.5315.340.52%62,008
Jan 6, 202615.4915.5115.4015.4515.260.19%78,316
Jan 5, 202615.3215.5015.2815.4215.230.98%108,378
Jan 2, 202615.2515.3915.2015.2715.080.13%99,843
Dec 31, 202515.2215.2615.1515.2515.06-0.39%52,607
Dec 30, 202515.3315.3815.2815.3115.02-0.13%102,844
Dec 29, 202515.1915.3515.1815.3315.041.25%75,628
Dec 24, 202515.2615.2615.1115.1414.86-0.66%33,335
Dec 23, 202515.2015.2915.1815.2414.96-0.13%57,985
Dec 22, 202515.1315.2815.1315.2614.980.66%88,746
Dec 19, 202515.2215.3015.1615.1614.88-0.79%112,253
Dec 18, 202515.1815.2915.1815.2815.000.53%102,699
Dec 17, 202514.9715.2214.9215.2014.921.67%285,614
Dec 16, 202515.0915.1314.9514.9514.67-0.93%107,507
Dec 15, 202514.9915.1014.9615.0914.810.94%155,160
Dec 12, 202514.8715.0514.8114.9514.671.08%105,225
Dec 11, 202514.8314.9214.7914.7914.51-1.07%62,233
Dec 10, 202514.9015.0314.9014.9514.670.54%87,838
Dec 9, 202514.8514.9614.8514.8714.590.54%78,173
Dec 8, 202514.8214.8714.6714.7914.510.48%150,439
Dec 5, 202514.8414.8414.7114.7214.45-0.54%109,023
Dec 4, 202515.0315.0314.8014.8014.52-0.80%159,352
Dec 3, 202514.9515.0314.8814.9214.64-0.33%72,763
Dec 2, 202515.0115.0514.9314.9714.690.34%72,716
Dec 1, 202515.1115.1514.9214.9214.64-1.45%86,310
Nov 28, 202515.1715.1815.0515.1414.86-0.26%54,382
Nov 27, 202515.0615.2215.0515.1814.800.86%67,406
Nov 26, 202515.1615.2815.0515.0514.67-1.18%174,470
Nov 25, 202515.2115.3515.1715.2314.850.46%132,148
Nov 24, 202515.1115.2515.1115.1614.780.07%101,145
Nov 21, 202514.8915.1514.8515.1514.771.75%113,363
Nov 20, 202514.8315.0114.8314.8914.520.07%118,870
Nov 19, 202514.8414.9014.8314.8814.510.20%92,789
Nov 18, 202514.7514.8914.7514.8514.480.20%79,564
Nov 17, 202515.0015.1114.7414.8214.45-1.13%174,591
Nov 14, 202514.9915.0114.8014.9914.610.20%101,559
Nov 13, 202515.3515.3514.9014.9614.58-2.22%169,170
Nov 12, 202514.9515.3314.9515.3014.922.68%291,436
Nov 11, 202514.8814.9514.8214.9014.530.68%93,132
Nov 10, 202514.8014.9014.7214.8014.430.14%72,625
Nov 7, 202514.8014.8014.5514.7814.41-0.27%111,558
Nov 6, 202514.7015.0014.7014.8214.450.47%129,750
Nov 5, 202514.4414.7514.4114.7514.382.15%181,232
Nov 4, 202514.5514.5714.4214.4414.08-1.03%133,502
Nov 3, 202514.6314.7614.3614.5914.22-0.14%171,817
Oct 31, 202514.6414.6414.5114.6114.24-0.88%108,104
Oct 30, 202514.7714.8014.7114.7414.27-0.47%126,218
Oct 29, 202515.0315.0714.8114.8114.34-1.73%233,610
Oct 28, 202515.0715.1615.0315.0714.59-0.26%123,628
Oct 27, 202515.2815.2915.0815.1114.63-0.72%107,970
Oct 24, 202515.2415.3115.1715.2214.74-0.20%102,213
Oct 23, 202515.1215.3015.0715.2514.761.19%165,803
Oct 22, 202514.8015.1114.8015.0714.591.41%305,362
Oct 21, 202514.8014.9014.7414.8614.390.27%85,995
Oct 20, 202514.6914.8414.6914.8214.351.02%140,275
Oct 17, 202514.5114.6714.4514.6714.201.03%90,077
Oct 16, 202514.6814.6814.4714.5214.06-0.55%79,795
Oct 15, 202514.5014.6714.5014.6014.140.76%165,188