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

SGR.UN Slate Grocery REIT

11.13

-0.06 (-0.54%)

Jun 14 2024 - Closed

Delayed by 15 minutes

SGR.UN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	11.13	-0.06	-0.54%	11.22	11.22	11.10	83,191
Jun 13 2024	11.19	0.10	0.90%	11.17	11.21	11.09	85,724
Jun 12 2024	11.09	0.14	1.28%	11.18	11.22	11.07	116,100
Jun 11 2024	10.95	-0.22	-1.97%	11.15	11.35	10.95	107,375
Jun 10 2024	11.17	-0.08	-0.71%	11.20	11.21	11.07	61,084
Jun 07 2024	11.25	-0.17	-1.49%	11.49	11.49	11.21	105,537
Jun 06 2024	11.42	0.07	0.62%	11.39	11.42	11.30	63,613
Jun 05 2024	11.35	0.26	2.34%	11.13	11.39	11.06	149,394
Jun 04 2024	11.09	0.22	2.02%	10.88	11.10	10.77	128,435
Jun 03 2024	10.87	0.03	0.28%	10.85	10.89	10.70	81,307
May 31 2024	10.84	-0.14	-1.28%	10.80	10.92	10.65	79,196
May 30 2024	10.98	-0.01	-0.09%	11.07	11.10	10.88	63,222
May 29 2024	10.99	-0.02	-0.18%	11.07	11.07	10.95	71,139
May 28 2024	11.01	-0.14	-1.26%	11.20	11.20	11.01	80,441
May 27 2024	11.15	0.00	0.00%	11.12	11.19	11.08	30,279
May 24 2024	11.15	0.09	0.81%	11.10	11.18	11.10	43,802
May 23 2024	11.06	-0.11	-0.98%	11.21	11.21	11.01	54,885
May 22 2024	11.17	0.11	0.99%	11.05	11.17	11.03	59,746
May 21 2024	11.06	-0.01	-0.09%	11.07	11.12	11.05	26,367
May 17 2024	11.07	-0.05	-0.45%	11.07	11.13	11.00	68,858
May 16 2024	11.12	0.12	1.09%	11.01	11.12	11.00	84,943
May 15 2024	11.00	0.06	0.55%	11.00	11.08	10.95	96,563
May 14 2024	10.94	0.02	0.18%	10.84	10.95	10.83	55,057
May 13 2024	10.92	0.06	0.55%	10.95	10.99	10.87	49,658
May 10 2024	10.86	0.01	0.09%	10.85	10.92	10.81	57,079
May 09 2024	10.85	0.12	1.12%	10.74	10.87	10.71	87,549
May 08 2024	10.73	0.04	0.37%	10.70	10.75	10.59	104,058
May 07 2024	10.69	-0.20	-1.84%	10.96	10.96	10.68	168,766
May 06 2024	10.89	-0.12	-1.09%	11.00	11.09	10.89	128,707
May 03 2024	11.01	-0.14	-1.26%	11.19	11.28	10.90	210,287
May 02 2024	11.15	0.10	0.90%	11.08	11.16	10.96	60,376
May 01 2024	11.05	0.15	1.38%	10.99	11.21	10.94	90,875
Apr 30 2024	10.90	0.00	0.00%	10.76	10.93	10.76	50,451
Apr 29 2024	10.90	-0.14	-1.27%	10.91	11.01	10.74	153,387
Apr 26 2024	11.04	0.10	0.91%	10.94	11.08	10.94	59,987
Apr 25 2024	10.94	0.01	0.09%	10.88	10.96	10.82	48,918
Apr 24 2024	10.93	-0.15	-1.35%	11.05	11.07	10.93	71,592
Apr 23 2024	11.08	0.05	0.45%	11.01	11.11	11.00	52,609
Apr 22 2024	11.03	0.13	1.19%	10.90	11.03	10.85	81,979
Apr 19 2024	10.90	0.10	0.93%	10.89	10.97	10.81	99,654
Apr 18 2024	10.80	0.00	0.00%	10.78	10.85	10.72	86,548
Apr 17 2024	10.80	-0.02	-0.18%	10.90	10.96	10.71	129,412
Apr 16 2024	10.82	-0.07	-0.64%	10.88	10.91	10.80	73,020
Apr 15 2024	10.89	-0.11	-1.00%	10.93	11.00	10.80	127,460
Apr 12 2024	11.00	-0.11	-0.99%	11.07	11.17	10.97	92,864
Apr 11 2024	11.11	-0.04	-0.36%	11.23	11.28	11.04	91,368
Apr 10 2024	11.15	-0.25	-2.19%	11.39	11.39	11.05	164,095
Apr 09 2024	11.40	0.02	0.18%	11.29	11.43	11.29	73,628
Apr 08 2024	11.38	0.11	0.98%	11.34	11.38	11.15	65,728
Apr 05 2024	11.27	0.22	1.99%	11.06	11.27	11.02	80,119
Apr 04 2024	11.05	-0.08	-0.72%	11.11	11.30	11.03	120,250
Apr 03 2024	11.13	-0.10	-0.89%	11.22	11.23	11.01	191,644
Apr 02 2024	11.23	-0.17	-1.49%	11.25	11.32	11.17	100,634
Apr 01 2024	11.40	-0.03	-0.26%	11.50	11.50	11.27	70,273
Mar 28 2024	11.43	0.02	0.18%	11.45	11.48	11.36	65,193
Mar 27 2024	11.41	0.08	0.71%	11.34	11.43	11.31	64,102
Mar 26 2024	11.33	0.05	0.44%	11.34	11.44	11.29	103,310
Mar 25 2024	11.28	-0.06	-0.53%	11.30	11.36	11.21	151,513
Mar 22 2024	11.34	-0.09	-0.79%	11.43	11.49	11.25	114,322
Mar 21 2024	11.43	0.15	1.33%	11.35	11.48	11.33	94,094
Mar 20 2024	11.28	0.18	1.62%	11.05	11.29	11.05	99,489
Mar 19 2024	11.10	-0.09	-0.80%	11.19	11.19	11.10	97,954
Mar 18 2024	11.19	0.02	0.18%	11.20	11.24	11.11	116,324

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