Skip to main content
Slate Grocery REIT (TSX:SGR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.18
-0.02 (-0.12%)
Apr 28, 2026, 4:00 PM EST

Slate Grocery REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.2116.3016.1716.1816.18-0.12%68,923
Apr 27, 202616.3216.3816.1916.2016.20-0.86%87,044
Apr 24, 202616.3216.4116.2816.3416.34-0.24%46,319
Apr 23, 202616.2516.4316.2216.3816.381.49%64,075
Apr 22, 202616.2116.3116.0816.1416.14-0.31%70,813
Apr 21, 202616.2516.4116.1916.1916.19-0.67%76,332
Apr 20, 202616.3416.4416.2816.3016.30-0.79%153,075
Apr 17, 202616.2616.4616.2616.4316.431.11%75,243
Apr 16, 202616.2416.4716.2416.2516.25-203,300
Apr 15, 202616.2616.3416.0916.2516.250.49%85,123
Apr 14, 202615.9716.2315.8816.1716.171.25%220,223
Apr 13, 202615.8115.9715.7515.9715.971.20%179,002
Apr 10, 202615.7815.8915.7215.7815.780.51%57,652
Apr 9, 202615.6315.8215.6315.7015.70-0.13%34,024
Apr 8, 202615.7515.8715.6415.7215.720.90%87,362
Apr 7, 202615.4215.6615.4015.5815.581.04%88,588
Apr 6, 202615.5115.6015.4215.4215.42-0.96%129,154
Apr 2, 202615.2515.6015.2015.5715.571.96%151,913
Apr 1, 202615.1715.3815.1515.2715.270.73%128,029
Mar 31, 202615.0115.2014.9915.1615.160.73%90,551
Mar 30, 202614.9915.1914.9915.0514.950.47%76,814
Mar 27, 202614.9415.0514.9014.9814.88-0.47%121,685
Mar 26, 202615.1115.2315.0415.0514.95-1.05%85,891
Mar 25, 202615.2515.3315.1015.2115.110.66%110,607
Mar 24, 202615.0015.2115.0015.1115.010.40%96,498
Mar 23, 202614.9115.2214.9115.0514.950.47%101,596
Mar 20, 202615.1515.2014.9114.9814.88-1.25%282,481
Mar 19, 202615.3015.3115.1415.1715.07-1.30%115,655
Mar 18, 202615.4715.4715.3315.3715.27-1.22%106,135
Mar 17, 202615.5615.7015.5015.5615.460.78%106,696
Mar 16, 202615.1915.5115.1815.4415.341.71%132,985
Mar 13, 202615.1815.4015.1615.1815.08-0.20%76,852
Mar 12, 202615.3515.4315.1815.2115.11-1.43%103,002
Mar 11, 202615.4315.5215.2515.4315.33-0.19%68,471
Mar 10, 202615.3915.6515.3615.4615.360.19%92,920
Mar 9, 202615.4115.5315.1615.4315.33-1.03%153,615
Mar 6, 202615.8215.8315.4515.5915.49-1.64%161,267
Mar 5, 202615.8315.8915.7815.8515.74-0.31%52,249
Mar 4, 202615.8515.9415.7615.9015.790.63%44,721
Mar 3, 202615.8315.9015.5615.8015.69-0.57%108,871
Mar 2, 202615.8015.8915.6615.8915.78-88,427
Feb 27, 202616.0316.0715.8615.8915.78-1.73%107,169
Feb 26, 202616.0016.1715.9116.1715.961.38%129,392
Feb 25, 202616.0916.1215.9015.9515.75-0.68%122,352
Feb 24, 202616.1516.1516.0216.0615.86-0.37%67,972
Feb 23, 202615.8316.1215.8016.1215.921.77%167,330
Feb 20, 202615.6915.8415.6115.8415.640.96%103,570
Feb 19, 202615.7215.7415.6115.6915.49-0.13%67,387
Feb 18, 202615.7415.8515.6615.7115.51-0.06%121,715
Feb 17, 202615.6315.7415.5015.7215.521.42%121,871
Feb 13, 202615.2615.5415.1515.5015.302.04%163,534
Feb 12, 202615.6515.6515.1715.1915.00-3.13%266,929
Feb 11, 202616.1816.2015.6415.6815.48-2.55%325,880
Feb 10, 202616.0516.1416.0116.0915.890.25%114,478
Feb 9, 202615.9916.0515.8816.0515.850.56%146,732
Feb 6, 202615.9515.9815.8415.9615.760.38%45,407
Feb 5, 202615.8315.9915.7215.9015.70-109,982
Feb 4, 202615.7815.9915.7515.9015.701.15%51,753
Feb 3, 202615.7515.7715.6015.7215.520.19%66,192
Feb 2, 202615.5615.7315.5015.6915.491.36%72,897
Jan 30, 202615.6015.7115.3215.4815.28-1.28%112,312
Jan 29, 202615.6415.7515.5115.6815.380.45%92,974
Jan 28, 202615.7615.7715.6115.6115.32-0.70%97,282
Jan 27, 202615.7815.8415.7015.7215.42-0.63%71,107
Jan 26, 202616.0016.0515.7515.8215.52-1.00%113,776
Jan 23, 202615.7615.9815.7515.9815.680.95%72,207
Jan 22, 202615.8615.9915.8015.8315.53-51,746
Jan 21, 202615.7315.8715.6615.8315.530.70%112,453
Jan 20, 202615.9515.9515.6915.7215.42-1.32%83,764
Jan 19, 202615.8415.9315.8215.9315.63-0.13%53,462
Jan 16, 202615.8415.9915.7815.9515.650.69%94,188
Jan 15, 202615.8815.9815.8015.8415.54-108,750
Jan 14, 202615.6615.9615.6615.8415.541.08%117,730
Jan 13, 202615.6915.7515.6015.6715.370.06%74,896
Jan 12, 202615.7515.7515.6015.6615.36-0.51%60,917
Jan 9, 202615.6015.7915.6015.7415.440.83%54,387
Jan 8, 202615.5315.6515.4915.6115.320.52%46,701
Jan 7, 202615.5415.6215.4715.5315.240.52%62,008
Jan 6, 202615.4915.5115.4015.4515.160.19%78,316
Jan 5, 202615.3215.5015.2815.4215.130.98%108,378
Jan 2, 202615.2515.3915.2015.2714.980.13%99,843
Dec 31, 202515.2215.2615.1515.2514.96-0.39%52,607
Dec 30, 202515.3315.3815.2815.3114.92-0.13%102,844
Dec 29, 202515.1915.3515.1815.3314.941.25%75,628
Dec 24, 202515.2615.2615.1115.1414.76-0.66%33,335
Dec 23, 202515.2015.2915.1815.2414.86-0.13%57,985
Dec 22, 202515.1315.2815.1315.2614.880.66%88,746
Dec 19, 202515.2215.3015.1615.1614.78-0.79%112,253
Dec 18, 202515.1815.2915.1815.2814.900.53%102,699
Dec 17, 202514.9715.2214.9215.2014.821.67%285,614
Dec 16, 202515.0915.1314.9514.9514.57-0.93%107,507
Dec 15, 202514.9915.1014.9615.0914.710.94%155,160
Dec 12, 202514.8715.0514.8114.9514.571.08%105,225
Dec 11, 202514.8314.9214.7914.7914.42-1.07%62,233
Dec 10, 202514.9015.0314.9014.9514.570.54%87,838
Dec 9, 202514.8514.9614.8514.8714.500.54%78,173
Dec 8, 202514.8214.8714.6714.7914.420.48%150,439
Dec 5, 202514.8414.8414.7114.7214.35-0.54%109,023
Dec 4, 202515.0315.0314.8014.8014.43-0.80%159,352
Dec 3, 202514.9515.0314.8814.9214.54-0.33%72,763