Slate Grocery REIT Class U SGR.U
TSX · Canada · Finance
$12.56+0.08 (+0.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |