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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	13.97	14.11	14.11	14.11	13.97	64,000
August 12, 2025	14	14	14	14.09	13.92	70,042
August 11, 2025	14.14	13.94	13.94	14.15	13.93	153,941
August 08, 2025	14.15	14.12	14.12	14.22	14.06	103,022
August 07, 2025	14.41	14.09	14.09	14.41	14.07	109,001
August 06, 2025	14.26	14.28	14.28	14.39	14.26	42,913
August 05, 2025	14.21	14.26	14.26	14.33	14.21	70,500
August 01, 2025	14.26	14.17	14.17	14.26	14.05	76,200
July 31, 2025	14.39	14.25	14.25	14.46	14.24	72,221
July 30, 2025	14.54	14.48	14.38	14.55	14.41	74,800
July 29, 2025	14.36	14.52	14.42	14.55	14.36	95,500
July 28, 2025	14.39	14.39	14.29	14.47	14.3	147,124
July 25, 2025	14.43	14.37	14.27	14.43	14.34	53,000
July 24, 2025	14.54	14.42	14.32	14.54	14.4	76,435
July 23, 2025	14.47	14.48	14.38	14.56	14.47	49,708
July 22, 2025	14.53	14.46	14.36	14.53	14.43	70,641
July 21, 2025	14.46	14.53	14.43	14.56	14.43	45,745
July 18, 2025	14.57	14.46	14.36	14.58	14.46	51,947
July 17, 2025	14.54	14.57	14.47	14.61	14.47	75,600
July 16, 2025	14.51	14.54	14.44	14.59	14.49	71,900
July 15, 2025	14.4	14.48	14.38	14.56	14.4	111,700
July 14, 2025	14.34	14.4	14.3	14.44	14.3	55,000
July 11, 2025	14.05	14.3	14.2	14.31	14.05	76,500
July 10, 2025	14.14	14.17	14.07	14.18	14.06	65,801
July 09, 2025	14.2	14.08	13.98	14.2	14.03	86,600
July 08, 2025	14.15	14.12	14.12	14.16	14.08	81,900
July 07, 2025	14.43	14.15	14.15	14.43	14.11	117,800
July 04, 2025	14.33	14.43	14.43	14.43	14.24	45,812
July 03, 2025	14.23	14.24	14.24	14.34	14.16	69,000
July 02, 2025	14.41	14.23	14.23	14.41	14.16	107,302
June 30, 2025	14.4	14.37	14.37	14.4	14.27	73,700
June 27, 2025	14.28	14.47	14.37	14.54	14.25	103,300
June 26, 2025	14.39	14.24	14.14	14.39	14.19	128,500
June 25, 2025	14.73	14.37	14.27	14.73	14.36	139,200
June 24, 2025	14.54	14.7	14.6	14.73	14.54	73,346
June 23, 2025	14.35	14.51	14.41	14.53	14.21	73,300
June 20, 2025	14.53	14.39	14.29	14.53	14.35	81,000
June 19, 2025	14.46	14.4	14.3	14.47	14.38	45,000
June 18, 2025	14.46	14.44	14.34	14.49	14.42	36,600
June 17, 2025	14.46	14.44	14.34	14.51	14.4	49,600
June 16, 2025	14.45	14.49	14.39	14.52	14.41	55,800
June 13, 2025	14.62	14.52	14.42	14.62	14.44	61,300
June 12, 2025	14.55	14.61	14.51	14.66	14.48	88,111
June 11, 2025	14.66	14.55	14.45	14.7	14.51	73,400

Slate Grocery REIT (SGR-UN.TO) TSX