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

Level up your trading with our powerful tools and real-time insights all in one place.

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
Apr 01 2025	10.12	0.32	3.27%	10.10	10.13	10.03	4,100
Mar 31 2025	9.80	0.00	0.00%	9.80	9.80	9.80	0
Mar 28 2025	9.80	-0.13	-1.31%	9.88	9.88	9.80	2,500
Mar 27 2025	9.93	0.00	0.00%	9.93	9.93	9.93	0
Mar 26 2025	9.93	0.18	1.85%	9.97	9.97	9.93	1,200
Mar 25 2025	9.75	0.00	0.00%	9.75	9.75	9.75	0
Mar 24 2025	9.75	0.00	0.00%	9.75	9.75	9.75	0
Mar 21 2025	9.75	0.04	0.41%	9.75	9.75	9.75	1,508
Mar 20 2025	9.71	0.00	0.00%	9.71	9.71	9.71	0
Mar 19 2025	9.71	0.00	0.00%	9.71	9.71	9.71	7
Mar 18 2025	9.71	0.00	0.00%	9.71	9.71	9.71	0
Mar 17 2025	9.71	0.00	0.00%	9.71	9.71	9.71	0
Mar 14 2025	9.71	0.09	0.94%	9.78	9.80	9.71	7,684
Mar 13 2025	9.62	0.00	0.00%	9.62	9.62	9.62	0
Mar 12 2025	9.62	0.00	0.00%	9.62	9.62	9.62	0
Mar 11 2025	9.62	0.00	0.00%	9.62	9.62	9.62	0
Mar 10 2025	9.62	-0.31	-3.12%	9.62	9.62	9.62	1,223
Mar 07 2025	9.93	0.00	0.00%	9.93	9.93	9.93	0
Mar 06 2025	9.93	0.00	0.00%	9.93	9.93	9.93	0
Mar 05 2025	9.93	-0.02	-0.20%	9.90	9.93	9.90	400
Mar 04 2025	9.95	0.00	0.00%	9.95	9.95	9.95	0
Mar 03 2025	9.95	-0.56	-5.33%	9.93	10.01	9.93	355
Feb 28 2025	10.51	0.00	0.00%	10.51	10.51	10.51	2
Feb 27 2025	10.51	0.00	0.00%	10.51	10.51	10.51	30
Feb 26 2025	10.51	0.00	0.00%	10.51	10.51	10.51	0
Feb 25 2025	10.51	0.00	0.00%	10.51	10.51	10.51	0
Feb 24 2025	10.51	0.43	4.27%	10.51	10.51	10.51	380
Feb 21 2025	10.08	0.00	0.00%	10.08	10.08	10.08	78
Feb 20 2025	10.08	-0.06	-0.59%	10.13	10.13	10.08	300
Feb 19 2025	10.14	0.00	0.00%	10.14	10.14	10.14	14
Feb 18 2025	10.14	0.23	2.32%	10.11	10.22	10.11	984
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

Slate Grocery REIT

Vontobel Financial Produ...

Societe Generale Effekten

Vontobel Financial Produ...

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