Slate Grocery REIT (SGR-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 10.94 | 11.08 | 10.94 | 11.04 | 11.04 | 60,000 |
| Apr 25, 2024 | 10.88 | 10.96 | 10.82 | 10.94 | 10.94 | 48,900 |
| Apr 24, 2024 | 11.05 | 11.07 | 10.93 | 10.93 | 10.93 | 71,600 |
| Apr 23, 2024 | 11.01 | 11.11 | 11.00 | 11.08 | 11.08 | 52,600 |
| Apr 22, 2024 | 10.90 | 11.03 | 10.85 | 11.03 | 11.03 | 82,000 |
| Apr 19, 2024 | 10.89 | 10.97 | 10.81 | 10.90 | 10.90 | 99,700 |
| Apr 18, 2024 | 10.78 | 10.85 | 10.72 | 10.80 | 10.80 | 86,500 |
| Apr 17, 2024 | 10.90 | 10.96 | 10.71 | 10.80 | 10.80 | 129,400 |
| Apr 16, 2024 | 10.88 | 10.91 | 10.80 | 10.82 | 10.82 | 73,000 |
| Apr 15, 2024 | 10.93 | 11.00 | 10.80 | 10.89 | 10.89 | 127,500 |
| Apr 12, 2024 | 11.07 | 11.19 | 10.97 | 11.00 | 11.00 | 92,900 |
| Apr 11, 2024 | 11.23 | 11.28 | 11.04 | 11.11 | 11.11 | 91,400 |
| Apr 10, 2024 | 11.39 | 11.39 | 11.05 | 11.15 | 11.15 | 164,100 |
| Apr 09, 2024 | 11.29 | 11.43 | 11.29 | 11.40 | 11.40 | 73,600 |
| Apr 08, 2024 | 11.34 | 11.38 | 11.15 | 11.38 | 11.38 | 65,700 |
| Apr 05, 2024 | 11.06 | 11.27 | 11.02 | 11.27 | 11.27 | 80,100 |
| Apr 04, 2024 | 11.11 | 11.30 | 11.03 | 11.05 | 11.05 | 120,300 |
| Apr 03, 2024 | 11.22 | 11.23 | 11.01 | 11.13 | 11.13 | 191,600 |
| Apr 02, 2024 | 11.25 | 11.32 | 11.17 | 11.23 | 11.23 | 100,600 |
| Apr 01, 2024 | 11.50 | 11.50 | 11.27 | 11.40 | 11.40 | 70,300 |
| Mar 28, 2024 | 11.45 | 11.48 | 11.35 | 11.43 | 11.43 | 65,200 |
| Mar 27, 2024 | 11.34 | 11.43 | 11.31 | 11.41 | 11.41 | 64,100 |
| Mar 27, 2024 | 0.098 Dividend | |||||
| Mar 26, 2024 | 11.34 | 11.44 | 11.29 | 11.33 | 11.23 | 103,300 |
| Mar 25, 2024 | 11.30 | 11.36 | 11.21 | 11.28 | 11.18 | 151,500 |
| Mar 22, 2024 | 11.43 | 11.49 | 11.25 | 11.34 | 11.24 | 114,300 |
| Mar 21, 2024 | 11.35 | 11.48 | 11.33 | 11.43 | 11.33 | 94,100 |
| Mar 20, 2024 | 11.05 | 11.29 | 11.05 | 11.28 | 11.18 | 99,500 |
| Mar 19, 2024 | 11.19 | 11.19 | 11.10 | 11.10 | 11.00 | 98,000 |
| Mar 18, 2024 | 11.20 | 11.24 | 11.11 | 11.19 | 11.09 | 116,300 |
| Mar 15, 2024 | 11.18 | 11.27 | 11.09 | 11.17 | 11.07 | 482,100 |
| Mar 14, 2024 | 11.18 | 11.18 | 11.05 | 11.12 | 11.02 | 80,100 |
| Mar 13, 2024 | 11.26 | 11.29 | 11.13 | 11.13 | 11.03 | 79,700 |
| Mar 12, 2024 | 11.30 | 11.32 | 11.14 | 11.22 | 11.12 | 95,300 |
| Mar 11, 2024 | 11.32 | 11.38 | 11.28 | 11.35 | 11.25 | 71,400 |
| Mar 08, 2024 | 11.29 | 11.43 | 11.25 | 11.28 | 11.18 | 52,400 |
| Mar 07, 2024 | 11.17 | 11.32 | 11.17 | 11.26 | 11.16 | 92,700 |
| Mar 06, 2024 | 11.25 | 11.30 | 11.14 | 11.25 | 11.15 | 66,900 |
| Mar 05, 2024 | 11.07 | 11.23 | 11.07 | 11.16 | 11.06 | 88,200 |
| Mar 04, 2024 | 11.11 | 11.22 | 11.10 | 11.18 | 11.08 | 51,500 |
| Mar 01, 2024 | 11.15 | 11.25 | 10.80 | 11.25 | 11.15 | 153,000 |
| Feb 29, 2024 | 11.29 | 11.37 | 11.07 | 11.14 | 11.04 | 103,400 |
| Feb 28, 2024 | 11.56 | 11.66 | 11.19 | 11.25 | 11.15 | 141,300 |
| Feb 28, 2024 | 0.097 Dividend | |||||
| Feb 27, 2024 | 11.64 | 11.68 | 11.53 | 11.60 | 11.40 | 110,600 |
| Feb 26, 2024 | 11.86 | 11.86 | 11.58 | 11.58 | 11.38 | 130,600 |
| Feb 23, 2024 | 11.94 | 11.94 | 11.77 | 11.83 | 11.63 | 74,400 |
| Feb 22, 2024 | 11.98 | 11.98 | 11.81 | 11.85 | 11.65 | 52,600 |
| Feb 21, 2024 | 11.85 | 11.94 | 11.81 | 11.86 | 11.66 | 58,000 |
| Feb 20, 2024 | 11.99 | 12.08 | 11.78 | 11.81 | 11.61 | 93,700 |
| Feb 16, 2024 | 12.00 | 12.10 | 11.90 | 12.03 | 11.83 | 88,300 |
| Feb 15, 2024 | 11.89 | 12.13 | 11.88 | 12.07 | 11.87 | 119,800 |
| Feb 14, 2024 | 12.09 | 12.15 | 11.63 | 11.91 | 11.71 | 145,800 |
| Feb 13, 2024 | 12.47 | 12.47 | 11.90 | 12.02 | 11.82 | 161,000 |
| Feb 12, 2024 | 12.48 | 12.60 | 12.48 | 12.48 | 12.27 | 48,100 |
| Feb 09, 2024 | 12.42 | 12.55 | 12.42 | 12.55 | 12.34 | 34,000 |
| Feb 08, 2024 | 12.50 | 12.57 | 12.43 | 12.54 | 12.33 | 74,200 |
| Feb 07, 2024 | 12.60 | 12.62 | 12.44 | 12.47 | 12.26 | 43,500 |
| Feb 06, 2024 | 12.40 | 12.60 | 12.40 | 12.59 | 12.38 | 93,100 |
| Feb 05, 2024 | 12.39 | 12.47 | 12.25 | 12.40 | 12.19 | 97,900 |
| Feb 02, 2024 | 12.56 | 12.56 | 12.30 | 12.51 | 12.30 | 76,900 |
| Feb 01, 2024 | 12.53 | 12.60 | 12.50 | 12.60 | 12.39 | 92,300 |
| Jan 31, 2024 | 12.68 | 12.68 | 12.48 | 12.55 | 12.34 | 156,000 |
| Jan 30, 2024 | 12.78 | 12.78 | 12.57 | 12.57 | 12.36 | 103,900 |
| Jan 30, 2024 | 0.097 Dividend | |||||
| Jan 29, 2024 | 12.75 | 12.80 | 12.62 | 12.78 | 12.47 | 68,100 |
| Jan 26, 2024 | 12.66 | 12.79 | 12.63 | 12.79 | 12.48 | 48,400 |
| Jan 25, 2024 | 12.75 | 12.82 | 12.60 | 12.72 | 12.41 | 94,000 |
| Jan 24, 2024 | 12.72 | 12.75 | 12.62 | 12.66 | 12.35 | 85,400 |
| Jan 23, 2024 | 12.68 | 12.72 | 12.55 | 12.71 | 12.40 | 76,000 |
| Jan 22, 2024 | 12.56 | 12.69 | 12.46 | 12.69 | 12.38 | 80,600 |
| Jan 19, 2024 | 12.39 | 12.54 | 12.22 | 12.50 | 12.19 | 110,800 |
| Jan 18, 2024 | 12.34 | 12.43 | 12.21 | 12.40 | 12.10 | 92,200 |
| Jan 17, 2024 | 12.45 | 12.49 | 12.19 | 12.19 | 11.89 | 116,200 |
| Jan 16, 2024 | 12.32 | 12.50 | 12.31 | 12.50 | 12.19 | 90,300 |
| Jan 15, 2024 | 12.39 | 12.43 | 12.11 | 12.37 | 12.07 | 120,000 |
| Jan 12, 2024 | 12.44 | 12.48 | 12.35 | 12.40 | 12.10 | 94,700 |
| Jan 11, 2024 | 12.41 | 12.41 | 12.15 | 12.34 | 12.04 | 87,600 |
| Jan 10, 2024 | 12.28 | 12.39 | 12.27 | 12.38 | 12.08 | 71,600 |
| Jan 09, 2024 | 12.39 | 12.39 | 12.23 | 12.30 | 12.00 | 98,300 |
| Jan 08, 2024 | 12.17 | 12.40 | 12.14 | 12.39 | 12.09 | 70,200 |
| Jan 05, 2024 | 12.05 | 12.13 | 11.97 | 12.11 | 11.81 | 60,800 |
| Jan 04, 2024 | 12.04 | 12.09 | 11.96 | 12.05 | 11.76 | 99,000 |
| Jan 03, 2024 | 12.00 | 12.11 | 11.88 | 12.03 | 11.74 | 121,800 |
| Jan 02, 2024 | 11.97 | 12.11 | 11.97 | 12.07 | 11.78 | 73,800 |
| Dec 29, 2023 | 12.11 | 12.12 | 11.96 | 12.07 | 11.78 | 68,100 |
| Dec 28, 2023 | 12.02 | 12.08 | 11.86 | 12.08 | 11.79 | 71,000 |
| Dec 28, 2023 | 0.095 Dividend | |||||
| Dec 27, 2023 | 11.99 | 12.12 | 11.88 | 12.02 | 11.63 | 138,000 |
| Dec 22, 2023 | 11.61 | 12.09 | 11.50 | 11.99 | 11.60 | 177,300 |
| Dec 21, 2023 | 11.55 | 11.55 | 11.43 | 11.51 | 11.14 | 117,200 |
| Dec 20, 2023 | 11.48 | 11.57 | 11.35 | 11.36 | 11.00 | 103,900 |
| Dec 19, 2023 | 11.33 | 11.50 | 11.33 | 11.48 | 11.11 | 98,600 |
| Dec 18, 2023 | 11.30 | 11.47 | 11.26 | 11.34 | 10.98 | 89,000 |
| Dec 15, 2023 | 11.49 | 11.49 | 11.10 | 11.29 | 10.93 | 150,400 |
| Dec 14, 2023 | 11.54 | 11.68 | 11.30 | 11.45 | 11.08 | 214,600 |
| Dec 13, 2023 | 10.65 | 11.38 | 10.55 | 11.38 | 11.01 | 183,400 |
| Dec 12, 2023 | 10.67 | 10.74 | 10.47 | 10.55 | 10.21 | 85,100 |
| Dec 11, 2023 | 10.79 | 10.79 | 10.61 | 10.63 | 10.29 | 63,100 |
| Dec 08, 2023 | 10.75 | 10.80 | 10.69 | 10.75 | 10.40 | 162,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.