Slate Grocery REIT - SGR-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.8	14.78	14.78	14.8	14.55	111,600
November 06, 2025	14.7	14.82	14.82	15	14.7	129,800
November 05, 2025	14.44	14.75	14.75	14.75	14.41	175,715
November 04, 2025	14.55	14.44	14.44	14.57	14.42	133,502
November 03, 2025	14.63	14.59	14.59	14.76	14.36	171,817
October 31, 2025	14.64	14.61	14.61	14.64	14.51	108,104
October 30, 2025	14.77	14.74	14.64	14.8	14.71	126,218
October 29, 2025	15.03	14.81	14.71	15.07	14.81	233,610
October 28, 2025	15.07	15.07	14.97	15.16	15.03	123,628
October 27, 2025	15.28	15.11	15.01	15.29	15.08	108,000
October 24, 2025	15.24	15.22	15.12	15.31	15.17	102,213
October 23, 2025	15.12	15.25	15.15	15.3	15.07	165,803
October 22, 2025	14.8	15.07	14.97	15.11	14.8	305,400
October 21, 2025	14.8	14.86	14.76	14.9	14.74	86,000
October 20, 2025	14.69	14.82	14.72	14.84	14.69	140,300
October 17, 2025	14.51	14.67	14.67	14.67	14.45	89,927
October 16, 2025	14.68	14.52	14.52	14.68	14.47	79,795
October 15, 2025	14.5	14.6	14.6	14.67	14.5	165,200
October 14, 2025	14.3	14.49	14.49	14.64	14.3	117,800
October 10, 2025	14.54	14.34	14.34	14.56	14.33	172,300
October 09, 2025	14.6	14.54	14.54	14.68	14.53	93,229
October 08, 2025	14.73	14.63	14.63	14.73	14.58	104,122
October 07, 2025	14.68	14.61	14.61	14.73	14.56	184,900
October 06, 2025	14.79	14.64	14.64	14.79	14.58	95,200
October 03, 2025	14.51	14.69	14.69	14.71	14.51	79,900
October 02, 2025	14.58	14.56	14.56	14.59	14.47	71,700
October 01, 2025	14.46	14.56	14.56	14.59	14.46	106,043
September 30, 2025	14.49	14.5	14.5	14.54	14.36	237,949
September 29, 2025	14.63	14.53	14.53	14.75	14.06	290,945
September 26, 2025	14.69	14.72	14.72	14.79	14.65	78,240
September 25, 2025	14.82	14.66	14.66	14.82	14.61	116,303
September 24, 2025	14.79	14.72	14.72	14.86	14.72	109,400
September 23, 2025	14.76	14.77	14.77	14.88	14.71	102,500
September 22, 2025	14.85	14.72	14.72	14.87	14.68	83,351
September 19, 2025	14.78	14.8	14.8	14.89	14.75	306,900
September 18, 2025	14.55	14.74	14.74	14.74	14.55	124,714
September 17, 2025	14.43	14.5	14.5	14.7	14.43	138,000
September 16, 2025	14.51	14.41	14.41	14.54	14.41	73,942
September 15, 2025	14.52	14.54	14.54	14.63	14.52	121,900
September 12, 2025	14.49	14.51	14.51	14.61	14.48	89,900
September 11, 2025	14.39	14.48	14.48	14.52	14.37	86,528
September 10, 2025	14.46	14.33	14.33	14.46	14.3	80,100
September 09, 2025	14.31	14.41	14.41	14.42	14.28	87,545
September 08, 2025	14.37	14.29	14.29	14.37	14.23	73,213
September 05, 2025	14.32	14.33	14.33	14.37	14.14	109,800
September 04, 2025	14.2	14.33	14.33	14.36	14.19	197,000
September 03, 2025	14.09	14.13	14.13	14.2	14.09	98,413
September 02, 2025	14.17	14.06	14.06	14.17	14	150,446
August 29, 2025	14.2	14.24	14.24	14.3	14.14	156,500
August 28, 2025	14.2	14.25	14.25	14.26	14.14	154,601
August 27, 2025	14.13	14.2	14.2	14.22	14.13	89,800
August 26, 2025	14.32	14.13	14.13	14.38	14.13	127,826
August 25, 2025	14.44	14.34	14.34	14.57	14.34	103,118
August 22, 2025	14.3	14.45	14.45	14.55	14.24	277,408
August 21, 2025	14.19	14.23	14.23	14.31	14.16	83,441
August 20, 2025	14.2	14.16	14.16	14.22	14.15	49,700
August 19, 2025	14.21	14.19	14.19	14.31	14.17	72,744
August 18, 2025	14.15	14.18	14.18	14.25	14.12	122,102
August 15, 2025	14.15	14.12	14.12	14.18	14.07	46,400
August 14, 2025	14.15	14.16	14.16	14.17	14	75,500

Slate Grocery REIT (SGR-UN.TO) TSX