Slate Grocery REIT Historical Data - SGR.UN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Slate Grocery REIT (SGR.UN)
Slate Grocery REIT (SGR.UN) Historical

Slate Grocery REIT (SGR.UN)

11.04

0.10

(0.91%)

Closed April 29 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	11.04	0.1	0.91	10.94	11.08	10.94	59987
1714081200	10.94	0.01	0.09	10.88	10.96	10.82	48918
1713994800	10.93	-0.15	-1.35	11.05	11.07	10.93	71592
1713908400	11.08	0.05	0.45	11.01	11.11	11	52609
1713822000	11.03	0.13	1.19	10.9	11.03	10.85	81979
1713562800	10.9	0.1	0.93	10.89	10.97	10.81	99654
1713476400	10.8	0	0.00	10.78	10.85	10.72	86548
1713390000	10.8	-0.02	-0.18	10.9	10.96	10.71	129412
1713303600	10.82	-0.07	-0.64	10.88	10.91	10.8	73020
1713217200	10.89	-0.11	-1.00	10.93	11	10.8	127460
1712958000	11	-0.11	-0.99	11.07	11.17	10.97	92864
1712871600	11.11	-0.04	-0.36	11.23	11.28	11.04	91368
1712785200	11.15	-0.25	-2.19	11.39	11.39	11.05	164095
1712698800	11.4	0.02	0.18	11.29	11.43	11.29	73628
1712612400	11.38	0.11	0.98	11.34	11.38	11.15	65728
1712353200	11.27	0.22	1.99	11.06	11.27	11.02	80119
1712266800	11.05	-0.08	-0.72	11.11	11.3	11.03	120250
1712180400	11.13	-0.1	-0.89	11.22	11.23	11.01	191644
1712094000	11.23	-0.17	-1.49	11.25	11.32	11.17	100634
1712007600	11.4	-0.03	-0.26	11.5	11.5	11.27	70273
1711662000	11.43	0.02	0.18	11.45	11.48	11.36	65193
1711575600	11.41	0.08	0.71	11.34	11.43	11.31	64102
1711489200	11.33	0.05	0.44	11.34	11.44	11.29	103310
1711402800	11.28	-0.06	-0.53	11.3	11.36	11.21	151513
1711143600	11.34	-0.09	-0.79	11.43	11.49	11.25	114322
1711057200	11.43	0.15	1.33	11.35	11.48	11.33	94094
1710970800	11.28	0.18	1.62	11.05	11.29	11.05	99489
1710884400	11.1	-0.09	-0.80	11.19	11.19	11.1	97954
1710798000	11.19	0.02	0.18	11.2	11.24	11.11	116324
1710538800	11.17	0.05	0.45	11.18	11.27	11.09	482054
1710452400	11.12	-0.01	-0.09	11.18	11.18	11.05	80123
1710366000	11.13	-0.09	-0.80	11.26	11.29	11.13	79699
1710279600	11.22	-0.13	-1.15	11.3	11.32	11.14	95339
1710193200	11.35	0.07	0.62	11.32	11.38	11.28	71437
1709937600	11.28	0.02	0.18	11.29	11.43	11.27	52395
1709851200	11.26	0.01	0.09	11.17	11.32	11.17	92732
1709764800	11.25	0.09	0.81	11.25	11.3	11.14	66913
1709678400	11.16	-0.02	-0.18	11.07	11.23	11.07	88207
1709592000	11.18	-0.07	-0.62	11.11	11.22	11.1	51510
1709332800	11.25	0.11	0.99	11.15	11.25	10.8	152973
1709246400	11.14	-0.11	-0.98	11.29	11.37	11.07	103428
1709160000	11.25	-0.35	-3.02	11.56	11.66	11.19	141332
1709073600	11.6	0.02	0.17	11.64	11.68	11.53	110552
1708987200	11.58	-0.25	-2.11	11.86	11.86	11.58	130613
1708728000	11.83	-0.02	-0.17	11.94	11.94	11.78	74444
1708641600	11.85	-0.01	-0.08	11.98	11.98	11.81	52648
1708555200	11.86	0.05	0.42	11.85	11.94	11.81	57974
1708468800	11.81	-0.22	-1.83	11.99	12.08	11.78	93746
1708123200	12.03	-0.04	-0.33	12	12.1	11.9	88258
1708036800	12.07	0.16	1.34	11.89	12.13	11.88	119842
1707950400	11.91	-0.11	-0.92	12.09	12.15	11.63	145836
1707864000	12.02	-0.46	-3.69	12.47	12.47	11.9	160963
1707777600	12.48	-0.07	-0.56	12.48	12.6	12.48	48079
1707518400	12.55	0.01	0.08	12.42	12.55	12.42	33997
1707432000	12.54	-0.05	-0.40	12.5	12.57	12.43	74159
1707345600	12.59	0	0.00	12.59	12.59	12.59	0
1707259200	12.59	0.19	1.53	12.4	12.6	12.4	93123
1707172800	12.4	-0.11	-0.88	12.39	12.47	12.25	97900
1706913600	12.51	-0.09	-0.71	12.56	12.56	12.3	76871
1706827200	12.6	0.05	0.40	12.53	12.6	12.5	92341
1706740800	12.55	-0.02	-0.16	12.68	12.68	12.48	156019
1706654400	12.57	-0.21	-1.64	12.78	12.78	12.57	103894
1706568000	12.78	-0.01	-0.08	12.75	12.8	12.62	68061

Slate Grocery REIT

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions