Slate Grocery REIT Historical Data - SGR.UN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Slate Grocery REIT (SGR.UN)

12.04

-0.07

( -0.58% )

Updated: 16:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721943600	12.11	0.03	0.25	12.01	12.22	12.01	95321
1721857200	12.08	-0.18	-1.47	12.26	12.29	12.03	132230
1721770800	12.26	0.1	0.82	12.15	12.32	12.1	87859
1721684400	12.16	0.38	3.23	11.83	12.18	11.83	127837
1721425200	11.78	-0.03	-0.25	11.81	11.85	11.75	55918
1721338800	11.81	-0.13	-1.09	11.9	11.98	11.76	64852
1721252400	11.94	0.04	0.34	11.8	11.98	11.8	65171
1721166000	11.9	0.25	2.15	11.71	11.91	11.65	101159
1721079600	11.65	0.21	1.84	11.5	11.75	11.41	139364
1720820400	11.44	0.2	1.78	11.34	11.5	11.27	118312
1720734000	11.24	0.16	1.44	11.01	11.3	11	162111
1720647600	11.08	0.08	0.73	11.02	11.08	10.99	30470
1720561200	11	-0.24	-2.14	11.2	11.2	11	47409
1720474800	11.24	0.23	2.09	11.01	11.24	10.96	179383
1720215600	11.01	-0.05	-0.45	11.16	11.16	11.01	37994
1720129200	11.06	-0.04	-0.36	11.14	11.15	11.06	32824
1720042800	11.1	0.08	0.73	11.08	11.18	11.02	59456
1719956400	11.02	0.07	0.64	10.9	11.02	10.85	56282
1719610800	10.95	-0.09	-0.82	10.98	11.02	10.88	79614
1719524400	11.04	0.11	1.01	10.99	11.05	10.88	123724
1719438000	10.93	-0.2	-1.80	11.05	11.09	10.9	103436
1719351600	11.13	-0.19	-1.68	11.24	11.29	11.07	91678
1719265200	11.32	0.38	3.47	11.05	11.33	11.05	160072
1719006000	10.94	-0.14	-1.26	11	11.04	10.9	94199
1718919600	11.08	0.04	0.36	11	11.27	11	48569
1718833200	11.04	-0.16	-1.43	11.15	11.17	11.02	61504
1718746800	11.2	-0.03	-0.27	11.17	11.34	11.17	68098
1718660400	11.23	0.1	0.90	11.15	11.28	11.09	62210
1718401200	11.13	-0.06	-0.54	11.22	11.22	11.1	83191
1718314800	11.19	0.1	0.90	11.17	11.21	11.09	85724
1718228400	11.09	0.14	1.28	11.18	11.22	11.07	116100
1718142000	10.95	-0.22	-1.97	11.15	11.35	10.95	107375
1718055600	11.17	-0.08	-0.71	11.2	11.21	11.07	61084
1717796400	11.25	-0.17	-1.49	11.49	11.49	11.21	105537
1717710000	11.42	0.07	0.62	11.39	11.42	11.3	63613
1717623600	11.35	0.26	2.34	11.13	11.39	11.06	149394
1717537200	11.09	0.22	2.02	10.88	11.1	10.77	128435
1717450800	10.87	0.03	0.28	10.85	10.89	10.7	81307
1717191600	10.84	-0.14	-1.28	10.8	10.92	10.65	79196
1717105200	10.98	-0.01	-0.09	11.07	11.1	10.88	63222
1717018800	10.99	-0.02	-0.18	11.07	11.07	10.95	71139
1716932400	11.01	-0.14	-1.26	11.2	11.2	11.01	80441
1716846000	11.15	0	0.00	11.12	11.19	11.08	30279
1716586800	11.15	0.09	0.81	11.1	11.18	11.1	43802
1716500400	11.06	-0.11	-0.98	11.21	11.21	11.01	54885
1716414000	11.17	0.11	0.99	11.05	11.17	11.03	59746
1716327600	11.06	-0.01	-0.09	11.07	11.12	11.05	26367
1715982000	11.07	-0.05	-0.45	11.07	11.13	11	68858
1715895600	11.12	0.12	1.09	11.01	11.12	11	84943
1715809200	11	0.06	0.55	11	11.08	10.95	96563
1715722800	10.94	0.02	0.18	10.84	10.95	10.83	55057
1715636400	10.92	0.06	0.55	10.95	10.99	10.87	49658
1715377200	10.86	0.01	0.09	10.85	10.92	10.81	57079
1715290800	10.85	0.12	1.12	10.74	10.87	10.71	87549
1715204400	10.73	0.04	0.37	10.7	10.75	10.59	104058
1715118000	10.69	-0.2	-1.84	10.96	10.96	10.68	168766
1715031600	10.89	-0.12	-1.09	11	11.09	10.89	128707
1714772400	11.01	-0.14	-1.26	11.19	11.28	10.9	210287
1714686000	11.15	0.1	0.90	11.08	11.16	10.96	60376
1714599600	11.05	0.15	1.38	10.99	11.21	10.94	90875
1714513200	10.9	0	0.00	10.76	10.93	10.76	50451
1714426800	10.9	-0.04	-0.37	10.91	11.01	10.74	153387
1714167600	10.94	0	0.00	10.94	10.94	10.94	0

Slate Grocery REIT

Barings Corporate Invest...

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