Slate Grocery REIT Class U SGR.U
TSX · Kanada · Finanzen
$12,56+0,08 (+0,64 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,56 | +0,64 % | $12,40 | $12,56 | $12,32 | 71,98K |
| 2026-09-30 | $12,48 | +0,89 % | $12,38 | $12,48 | $12,35 | 65,59K |
| 2026-09-29 | $12,37 | -1,28 % | $12,30 | $12,48 | $12,30 | 130,99K |
| 2026-09-28 | $12,53 | +65,74 % | $12,00 | $12,54 | $11,62 | 964,49K |
| 2026-09-25 | $7,56 | -6,44 % | $7,66 | $7,67 | $6,66 | 190,99K |
| 2026-09-24 | $8,08 | -25,46 % | $8,72 | $8,72 | $7,50 | 80,17K |
| 2026-09-23 | $10,84 | +0,37 % | $10,76 | $10,89 | $10,72 | 2,80K |
| 2026-09-22 | $10,80 | +1,50 % | $10,80 | $10,80 | $10,80 | 602 |
| 2026-09-21 | $10,64 | -0,37 % | $10,68 | $10,68 | $10,56 | 1,67K |
| 2026-09-18 | $10,68 | -0,37 % | $10,57 | $10,68 | $10,56 | 3,30K |
| 2026-09-17 | $10,72 | -0,56 % | $10,77 | $10,77 | $10,72 | 520 |
| 2026-09-16 | $10,78 | 0,00 % | $10,78 | $10,78 | $10,78 | 1,75K |
| 2026-09-15 | $10,78 | +0,19 % | $10,74 | $10,78 | $10,74 | 610 |
| 2026-09-14 | $10,76 | +3,66 % | $10,74 | $10,80 | $10,74 | 7,62K |
| 2026-09-11 | $10,38 | -3,53 % | $10,62 | $10,62 | $10,38 | 321 |
| 2026-09-10 | $10,76 | 0,00 % | $10,76 | $10,76 | $10,76 | 0 |
| 2026-09-09 | $10,76 | -0,55 % | $10,72 | $10,80 | $10,72 | 2,17K |
| 2026-09-08 | $10,82 | -2,96 % | $10,82 | $10,82 | $10,82 | 567 |
| 2026-09-04 | $11,15 | 0,00 % | $11,15 | $11,15 | $11,15 | 0 |
| 2026-09-03 | $11,15 | +0,45 % | $11,44 | $11,44 | $11,14 | 3,78K |
| 2026-09-02 | $11,10 | 0,00 % | $11,10 | $11,10 | $11,10 | 410 |
| 2026-09-01 | $11,10 | -1,33 % | $11,17 | $11,17 | $10,99 | 1,30K |
| 2026-08-31 | $11,25 | -1,23 % | $11,40 | $11,40 | $11,25 | 603 |
| 2026-08-28 | $11,39 | -0,70 % | $11,50 | $11,50 | $11,39 | 6,20K |
| 2026-08-27 | $11,47 | -1,38 % | $11,52 | $11,52 | $11,47 | 200 |
| 2026-08-26 | $11,63 | 0,00 % | $11,63 | $11,63 | $11,63 | 0 |
| 2026-08-25 | $11,63 | 0,00 % | $11,63 | $11,63 | $11,63 | 0 |
| 2026-08-24 | $11,63 | -0,94 % | $11,63 | $11,63 | $11,63 | 431 |
| 2026-08-21 | $11,74 | 0,00 % | $11,74 | $11,74 | $11,74 | 0 |
| 2026-08-20 | $11,74 | 0,00 % | $11,74 | $11,74 | $11,74 | 0 |
| 2026-08-19 | $11,74 | -2,57 % | $11,83 | $11,89 | $11,74 | 7,10K |
| 2026-08-18 | $12,05 | 0,00 % | $12,05 | $12,05 | $12,05 | 0 |
| 2026-08-17 | $12,05 | -0,41 % | $12,11 | $12,11 | $12,01 | 2,46K |
| 2026-08-14 | $12,10 | +2,28 % | $12,06 | $12,10 | $12,06 | 5,39K |
| 2026-08-13 | $11,83 | 0,00 % | $11,83 | $11,83 | $11,83 | 0 |
| 2026-08-12 | $11,83 | 0,00 % | $11,83 | $11,83 | $11,83 | 0 |
| 2026-08-11 | $11,83 | +0,68 % | $11,83 | $11,83 | $11,83 | 100 |
| 2026-08-10 | $11,75 | 0,00 % | $11,75 | $11,75 | $11,75 | 0 |
| 2026-08-07 | $11,75 | -4,24 % | $11,82 | $12,00 | $11,75 | 520 |
| 2026-08-06 | $12,27 | 0,00 % | $12,27 | $12,27 | $12,27 | 0 |
| 2026-08-05 | $12,27 | +0,57 % | $12,27 | $12,27 | $12,27 | 100 |
| 2026-08-04 | $12,20 | -2,32 % | $12,25 | $12,25 | $12,08 | 5,22K |
| 2026-07-31 | $12,49 | +0,48 % | $12,44 | $12,49 | $12,44 | 4,70K |
| 2026-07-30 | $12,43 | -1,43 % | $12,68 | $12,68 | $12,43 | 700 |
| 2026-07-29 | $12,61 | +1,45 % | $12,57 | $12,61 | $12,57 | 329 |
| 2026-07-28 | $12,43 | 0,00 % | $12,43 | $12,43 | $12,43 | 0 |
| 2026-07-27 | $12,43 | -0,24 % | $12,43 | $12,43 | $12,43 | 370 |
| 2026-07-24 | $12,46 | 0,00 % | $12,40 | $12,46 | $12,40 | 303 |
| 2026-07-23 | $12,46 | 0,00 % | $12,46 | $12,46 | $12,46 | 0 |
| 2026-07-22 | $12,46 | -0,80 % | $12,46 | $12,46 | $12,46 | 100 |
| 2026-07-21 | $12,56 | 0,00 % | $12,56 | $12,56 | $12,56 | 0 |
| 2026-07-20 | $12,56 | 0,00 % | $12,56 | $12,56 | $12,56 | 0 |
| 2026-07-17 | $12,56 | +0,96 % | $12,56 | $12,56 | $12,56 | 200 |
| 2026-07-16 | $12,44 | +0,48 % | $12,48 | $12,48 | $12,44 | 1,53K |
| 2026-07-15 | $12,38 | 0,00 % | $12,48 | $12,48 | $12,38 | 482 |
| 2026-07-14 | $12,38 | +0,49 % | $12,46 | $12,50 | $12,33 | 5,60K |
| 2026-07-13 | $12,32 | -1,60 % | $12,46 | $12,46 | $12,23 | 700 |
| 2026-07-10 | $12,52 | 0,00 % | $12,52 | $12,52 | $12,52 | 0 |
| 2026-07-09 | $12,52 | +0,48 % | $12,52 | $12,52 | $12,52 | 100 |
| 2026-07-08 | $12,46 | +0,24 % | $12,47 | $12,47 | $12,45 | 1,60K |
| 2026-07-07 | $12,43 | -0,56 % | $11,66 | $12,43 | $11,66 | 200 |
| 2026-07-06 | $12,50 | 0,00 % | $12,50 | $12,50 | $12,50 | 0 |
| 2026-07-03 | $12,50 | +1,38 % | $12,49 | $12,50 | $12,49 | 604 |
| 2026-07-02 | $12,33 | +0,08 % | $12,32 | $12,33 | $12,32 | 811 |
| 2026-06-30 | $12,32 | -0,08 % | $12,32 | $12,32 | $12,32 | 300 |
| 2026-06-29 | $12,33 | +0,24 % | $12,33 | $12,33 | $12,33 | 102 |
| 2026-06-26 | $12,30 | 0,00 % | $12,30 | $12,30 | $12,30 | 0 |
| 2026-06-25 | $12,30 | +1,82 % | $12,28 | $12,30 | $12,22 | 2,60K |
| 2026-06-24 | $12,08 | 0,00 % | $12,08 | $12,08 | $12,08 | 0 |
| 2026-06-23 | $12,08 | -0,25 % | $12,08 | $12,08 | $12,08 | 300 |
| 2026-06-22 | $12,11 | -1,06 % | $12,29 | $12,29 | $11,97 | 902 |
| 2026-06-19 | $12,24 | +0,16 % | $12,24 | $12,24 | $12,24 | 316 |
| 2026-06-18 | $12,22 | -0,16 % | $12,20 | $12,22 | $12,20 | 1,29K |
| 2026-06-17 | $12,24 | 0,00 % | $12,24 | $12,24 | $12,24 | 0 |
| 2026-06-16 | $12,24 | -1,37 % | $12,27 | $12,27 | $12,24 | 724 |
| 2026-06-15 | $12,41 | -0,08 % | $12,41 | $12,41 | $12,41 | 163 |
| 2026-06-12 | $12,42 | +1,22 % | $12,46 | $12,50 | $12,42 | 2,95K |
| 2026-06-11 | $12,27 | +0,16 % | $12,28 | $12,28 | $12,27 | 400 |
| 2026-06-10 | $12,25 | 0,00 % | $12,25 | $12,25 | $12,25 | 0 |
| 2026-06-09 | $12,25 | 0,00 % | $12,25 | $12,25 | $12,25 | 0 |
| 2026-06-08 | $12,25 | 0,00 % | $12,25 | $12,25 | $12,25 | 0 |
| 2026-06-05 | $12,25 | -0,81 % | $12,25 | $12,25 | $12,25 | 100 |
| 2026-06-04 | $12,35 | -0,88 % | $12,35 | $12,35 | $12,35 | 100 |
| 2026-06-03 | $12,46 | 0,00 % | $12,46 | $12,46 | $12,46 | 0 |
| 2026-06-02 | $12,46 | +0,73 % | $12,50 | $12,50 | $12,46 | 1,00K |
| 2026-06-01 | $12,37 | 0,00 % | $12,37 | $12,37 | $12,37 | 0 |
| 2026-05-29 | $12,37 | 0,00 % | $12,38 | $12,42 | $12,37 | 541 |
| 2026-05-28 | $12,37 | +1,73 % | $12,21 | $12,41 | $12,16 | 736 |
| 2026-05-27 | $12,16 | 0,00 % | $12,16 | $12,16 | $12,16 | 0 |
| 2026-05-26 | $12,16 | +1,33 % | $12,16 | $12,16 | $12,16 | 200 |