Slate Grocery REIT More Historical Data - SGR.U | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Slate Grocery REIT (SGR.U)
Slate Grocery REIT (SGR.U) Historical

SGR.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 14 2025	9.91	0.11	1.12%	9.99	10.00	9.91	6,693
Feb 13 2025	9.80	0.10	1.03%	9.80	9.80	9.80	1,500
Feb 12 2025	9.70	0.02	0.21%	9.70	9.70	9.70	600
Feb 11 2025	9.68	-0.16	-1.63%	9.68	9.68	9.68	200
Feb 10 2025	9.84	-0.06	-0.61%	9.78	9.84	9.78	800
Feb 07 2025	9.90	0.00	0.00%	9.90	9.90	9.90	0
Feb 06 2025	9.90	0.47	4.98%	9.90	9.90	9.90	100
Feb 05 2025	9.43	0.00	0.00%	9.43	9.43	9.43	1
Feb 04 2025	9.43	0.00	0.00%	9.43	9.43	9.43	0
Feb 03 2025	9.43	-0.47	-4.75%	8.00	9.43	8.00	1,600
Jan 31 2025	9.90	-0.05	-0.50%	9.90	9.90	9.90	220
Jan 30 2025	9.95	0.07	0.71%	9.95	9.95	9.95	700
Jan 29 2025	9.88	0.00	0.00%	9.88	9.88	9.88	52
Jan 28 2025	9.88	0.00	0.00%	9.88	9.88	9.88	0
Jan 27 2025	9.88	0.21	2.17%	9.86	9.88	9.86	375
Jan 24 2025	9.67	0.42	4.54%	9.67	9.67	9.67	200
Jan 23 2025	9.25	0.00	0.00%	9.25	9.25	9.25	0
Jan 22 2025	9.25	-0.12	-1.28%	9.25	9.25	9.25	700
Jan 21 2025	9.37	0.13	1.41%	9.37	9.37	9.30	522
Jan 20 2025	9.24	0.00	0.00%	9.24	9.24	9.24	0
Jan 17 2025	9.24	-0.03	-0.32%	9.24	9.24	9.24	200
Jan 16 2025	9.27	0.00	0.00%	9.27	9.27	9.27	0
Jan 15 2025	9.27	-0.09	-0.96%	9.27	9.27	9.27	152
Jan 14 2025	9.36	0.00	0.00%	9.36	9.36	9.36	0
Jan 13 2025	9.36	0.00	0.00%	9.36	9.36	9.36	0
Jan 10 2025	9.36	0.00	0.00%	9.36	9.36	9.36	25
Jan 09 2025	9.36	0.00	0.00%	9.36	9.36	9.36	0
Jan 08 2025	9.36	-0.12	-1.27%	9.47	9.47	9.36	515
Jan 07 2025	9.48	0.00	0.00%	9.48	9.48	9.48	20
Jan 06 2025	9.48	-0.12	-1.25%	9.50	9.50	9.48	3,300
Jan 03 2025	9.60	0.00	0.00%	9.60	9.60	9.60	0
Jan 02 2025	9.60	0.00	0.00%	9.60	9.60	9.60	33
Dec 31 2024	9.60	0.00	0.00%	9.60	9.60	9.60	200
Dec 30 2024	9.60	0.00	0.00%	9.60	9.60	9.60	0
Dec 27 2024	9.60	0.00	0.00%	9.60	9.60	9.60	0
Dec 24 2024	9.60	0.00	0.00%	9.60	9.60	9.60	0
Dec 23 2024	9.60	-0.15	-1.54%	9.60	9.60	9.60	200
Dec 20 2024	9.75	-0.50	-4.88%	9.51	9.75	9.51	200
Dec 19 2024	10.25	0.00	0.00%	10.25	10.25	10.25	0
Dec 18 2024	10.25	0.00	0.00%	10.25	10.25	10.25	0
Dec 17 2024	10.25	0.00	0.00%	10.25	10.25	10.25	3
Dec 16 2024	10.25	-0.06	-0.58%	10.25	10.25	10.25	145
Dec 13 2024	10.31	0.00	0.00%	10.31	10.31	10.31	12
Dec 12 2024	10.31	0.06	0.59%	10.31	10.31	10.31	1,200
Dec 11 2024	10.25	-0.15	-1.44%	10.25	10.25	10.25	100
Dec 10 2024	10.40	0.00	0.00%	10.40	10.40	10.40	0
Dec 09 2024	10.40	0.06	0.58%	10.40	10.40	10.40	1,000
Dec 06 2024	10.34	-0.26	-2.45%	10.33	10.34	10.33	9,000
Dec 05 2024	10.60	0.00	0.00%	10.60	10.60	10.60	0
Dec 04 2024	10.60	0.00	0.00%	10.60	10.60	10.60	0
Dec 03 2024	10.60	0.00	0.00%	10.60	10.60	10.60	2,600
Dec 02 2024	10.60	-0.10	-0.93%	10.60	10.60	10.60	875
Nov 29 2024	10.70	0.00	0.00%	10.70	10.70	10.70	5
Nov 28 2024	10.70	0.12	1.13%	10.75	10.75	10.70	200
Nov 27 2024	10.58	0.17	1.63%	10.58	10.58	10.58	100
Nov 26 2024	10.41	-0.11	-1.05%	10.41	10.41	10.41	100
Nov 25 2024	10.52	0.00	0.00%	10.52	10.52	10.52	90
Nov 22 2024	10.52	0.00	0.00%	10.52	10.52	10.52	0
Nov 21 2024	10.52	0.50	4.99%	10.52	10.52	10.50	3,790
Nov 20 2024	10.02	0.00	0.00%	10.02	10.02	10.02	0

Slate Grocery REIT

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions