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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Slate Grocery REIT (SGR-UN.TO) TSX