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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.69	15.67	15.67	15.75	15.6	74,900
January 12, 2026	15.75	15.66	15.66	15.75	15.6	60,917
January 09, 2026	15.6	15.74	15.74	15.79	15.6	54,400
January 08, 2026	15.53	15.61	15.61	15.65	15.49	46,701
January 07, 2026	15.54	15.53	15.53	15.62	15.47	62,008
January 06, 2026	15.49	15.45	15.45	15.51	15.4	78,316
January 05, 2026	15.32	15.42	15.42	15.5	15.28	108,400
January 02, 2026	15.25	15.27	15.27	15.39	15.2	99,843
December 31, 2025	15.22	15.25	15.25	15.26	15.15	52,630
December 30, 2025	15.33	15.31	15.21	15.38	15.28	102,844
December 29, 2025	15.19	15.33	15.23	15.35	15.18	75,628
December 23, 2025	15.2	15.24	15.24	15.29	15.18	58,000
December 22, 2025	15.13	15.26	15.26	15.28	15.13	88,746
December 19, 2025	15.22	15.16	15.16	15.3	15.16	112,300
December 18, 2025	15.18	15.28	15.28	15.29	15.18	102,700
December 17, 2025	14.97	15.2	15.2	15.22	14.92	285,614
December 16, 2025	15.09	14.95	14.95	15.13	14.95	107,507
December 15, 2025	14.99	15.09	15.09	15.1	14.96	155,200
December 12, 2025	14.87	14.95	14.95	15.05	14.81	105,225
December 11, 2025	14.83	14.79	14.79	14.92	14.79	62,233
December 10, 2025	14.9	14.95	14.95	15.03	14.9	87,838
December 09, 2025	14.85	14.87	14.87	14.96	14.85	78,200
December 08, 2025	14.82	14.79	14.79	14.87	14.67	150,439
December 05, 2025	14.84	14.72	14.72	14.84	14.71	109,023
December 04, 2025	15.03	14.8	14.8	15.03	14.8	159,400
December 03, 2025	14.95	14.92	14.92	15.03	14.88	72,800
December 02, 2025	15.01	14.97	14.97	15.05	14.93	72,716
December 01, 2025	15.11	14.92	14.92	15.15	14.92	86,310
November 28, 2025	15.17	15.14	15.14	15.18	15.05	54,400
November 27, 2025	15.06	15.18	15.18	15.22	15.05	67,406
November 26, 2025	15.16	15.05	15.05	15.28	15.05	174,500
November 25, 2025	15.21	15.23	15.23	15.35	15.17	132,148
November 24, 2025	15.11	15.16	15.16	15.25	15.11	101,145
November 21, 2025	14.89	15.15	15.15	15.15	14.85	113,400
November 20, 2025	14.83	14.89	14.89	15.01	14.83	118,900
November 19, 2025	14.84	14.88	14.88	14.9	14.83	92,800
November 18, 2025	14.75	14.85	14.85	14.89	14.75	79,600
November 17, 2025	15	14.82	14.82	15.11	14.74	174,600
November 14, 2025	14.99	14.99	14.99	15.01	14.8	101,600
November 13, 2025	15.35	14.96	14.96	15.35	14.9	169,200
November 12, 2025	14.95	15.3	15.3	15.33	14.95	291,436
November 11, 2025	14.88	14.9	14.9	14.95	14.82	93,132
November 10, 2025	14.8	14.8	14.8	14.9	14.72	72,625
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

Slate Grocery REIT (SGR-UN.TO) TSX