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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.69	15.84	15.84	15.84	15.61	103,025
February 19, 2026	15.72	15.69	15.69	15.74	15.61	67,400
February 18, 2026	15.74	15.71	15.71	15.85	15.66	121,715
February 17, 2026	15.63	15.72	15.72	15.74	15.5	121,900
February 13, 2026	15.26	15.5	15.5	15.54	15.15	163,534
February 12, 2026	15.65	15.19	15.19	15.65	15.17	266,929
February 11, 2026	16.18	15.68	15.68	16.2	15.64	325,900
February 10, 2026	16.05	16.09	16.09	16.14	16.01	114,500
February 09, 2026	15.99	16.05	16.05	16.05	15.88	146,732
February 06, 2026	15.95	15.96	15.96	15.98	15.84	45,407
February 05, 2026	15.83	15.9	15.9	15.99	15.72	110,000
February 04, 2026	15.78	15.9	15.9	15.99	15.75	51,800
February 03, 2026	15.75	15.72	15.72	15.77	15.6	66,200
February 02, 2026	15.56	15.69	15.69	15.73	15.5	72,900
January 30, 2026	15.6	15.48	15.48	15.71	15.32	112,312
January 29, 2026	15.64	15.68	15.58	15.75	15.51	93,000
January 28, 2026	15.76	15.61	15.51	15.77	15.61	97,300
January 27, 2026	15.78	15.72	15.62	15.84	15.7	71,107
January 26, 2026	16	15.82	15.72	16.05	15.75	113,800
January 23, 2026	15.76	15.98	15.98	15.98	15.75	72,207
January 22, 2026	15.86	15.83	15.83	15.99	15.8	51,746
January 21, 2026	15.73	15.83	15.83	15.87	15.66	112,500
January 20, 2026	15.95	15.72	15.72	15.95	15.69	83,800
January 19, 2026	15.84	15.93	15.93	15.93	15.82	53,500
January 16, 2026	15.84	15.95	15.95	15.99	15.78	94,200
January 15, 2026	15.88	15.84	15.84	15.98	15.8	108,800
January 14, 2026	15.66	15.84	15.84	15.94	15.66	117,482
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

Slate Grocery REIT (SGR-UN.TO) TSX