Slate Office REIT - SOT-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 29, 2025	0.49	0.55	0.55	0.55	0.49	162,010
January 28, 2025	0.49	0.48	0.48	0.5	0.48	26,390
January 27, 2025	0.51	0.5	0.5	0.51	0.49	19,145
January 24, 2025	0.54	0.51	0.51	0.54	0.49	13,366
January 23, 2025	0.5	0.49	0.49	0.51	0.49	21,917
January 22, 2025	0.48	0.49	0.49	0.5	0.48	20,765
January 21, 2025	0.48	0.51	0.51	0.51	0.48	58,086
January 20, 2025	0.47	0.51	0.51	0.51	0.47	29,190
January 17, 2025	0.49	0.5	0.5	0.53	0.49	40,825
January 16, 2025	0.48	0.51	0.51	0.52	0.48	6,676
January 15, 2025	0.5	0.49	0.49	0.5	0.48	11,744
January 14, 2025	0.51	0.48	0.48	0.51	0.47	22,400
January 13, 2025	0.53	0.51	0.51	0.56	0.5	102,111
January 10, 2025	0.54	0.54	0.54	0.57	0.51	49,224
January 09, 2025	0.63	0.6	0.6	0.63	0.54	79,085
January 08, 2025	0.63	0.64	0.64	0.72	0.63	30,248
January 07, 2025	0.6	0.66	0.66	0.7	0.6	55,212
January 06, 2025	0.51	0.63	0.63	0.83	0.51	54,063
January 03, 2025	0.49	0.49	0.49	0.49	0.49	535
January 02, 2025	0.54	0.54	0.54	0.54	0.54	74,945
December 31, 2024	0.54	0.54	0.54	0.54	0.54	3,500
December 30, 2024	0.6	0.54	0.54	0.6	0.51	235,400
December 27, 2024	0.41	0.63	0.63	0.65	0.41	754,600
December 24, 2024	0.4	0.41	0.41	0.43	0.4	83,301
December 23, 2024	0.38	0.37	0.37	0.39	0.36	152,600
December 20, 2024	0.4	0.38	0.38	0.4	0.37	76,300
December 19, 2024	0.41	0.4	0.4	0.41	0.4	71,406
December 18, 2024	0.41	0.4	0.4	0.41	0.4	125,000
December 17, 2024	0.41	0.41	0.41	0.41	0.4	21,716
December 16, 2024	0.4	0.4	0.4	0.41	0.4	81,100
December 13, 2024	0.4	0.4	0.4	0.41	0.4	10,000
December 12, 2024	0.4	0.4	0.4	0.41	0.4	37,300
December 11, 2024	0.4	0.4	0.4	0.41	0.4	30,600
December 10, 2024	0.4	0.4	0.4	0.41	0.4	145,800
December 09, 2024	0.4	0.4	0.4	0.43	0.39	63,800
December 06, 2024	0.4	0.43	0.43	0.45	0.38	80,500
December 05, 2024	0.4	0.41	0.41	0.41	0.38	211,700
December 04, 2024	0.4	0.41	0.41	0.42	0.38	224,013
December 03, 2024	0.43	0.4	0.4	0.44	0.4	167,800
December 02, 2024	0.45	0.43	0.43	0.45	0.43	91,246
November 29, 2024	0.45	0.45	0.45	0.46	0.44	37,500
November 28, 2024	0.45	0.45	0.45	0.46	0.45	9,743
November 27, 2024	0.45	0.47	0.47	0.47	0.43	14,600
November 26, 2024	0.45	0.44	0.44	0.45	0.43	75,600
November 25, 2024	0.46	0.45	0.45	0.47	0.44	1.4M
November 22, 2024	0.47	0.47	0.47	0.48	0.45	41,822
November 21, 2024	0.49	0.47	0.47	0.49	0.47	55,300
November 20, 2024	0.47	0.48	0.48	0.49	0.47	111,608
November 19, 2024	0.47	0.47	0.47	0.5	0.47	99,800
November 18, 2024	0.5	0.47	0.47	0.5	0.47	142,100
November 15, 2024	0.5	0.5	0.5	0.5	0.48	71,439
November 14, 2024	0.51	0.51	0.51	0.51	0.5	28,531
November 13, 2024	0.49	0.51	0.51	0.53	0.49	112,800
November 12, 2024	0.51	0.5	0.5	0.51	0.48	72,642
November 11, 2024	0.54	0.52	0.52	0.54	0.51	140,000
November 08, 2024	0.61	0.54	0.54	0.61	0.48	750,349
November 07, 2024	0.63	0.65	0.65	0.65	0.63	29,400
November 06, 2024	0.67	0.65	0.65	0.67	0.65	21,746
November 05, 2024	0.66	0.68	0.68	0.71	0.66	145,124
November 04, 2024	0.6	0.67	0.67	0.67	0.6	74,324

Slate Office REIT (SOT-UN.TO) TSX