Slate Office REIT (SOT-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.6700

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.6700	0.6800	0.6500	0.6700	0.6700	24,697
May 02, 2024	0.6800	0.6900	0.6700	0.6700	0.6700	23,000
May 01, 2024	0.7100	0.7200	0.6800	0.6900	0.6900	6,700
Apr 30, 2024	0.6700	0.7100	0.6700	0.7000	0.7000	23,700
Apr 29, 2024	0.6800	0.6900	0.6800	0.6800	0.6800	27,500
Apr 26, 2024	0.6700	0.7000	0.6700	0.7000	0.7000	13,500
Apr 25, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	18,400
Apr 24, 2024	0.6900	0.6900	0.6400	0.6800	0.6800	60,800
Apr 23, 2024	0.7200	0.7200	0.7000	0.7100	0.7100	13,900
Apr 22, 2024	0.6800	0.7100	0.6700	0.6800	0.6800	32,300
Apr 19, 2024	0.6600	0.6700	0.6500	0.6700	0.6700	37,300
Apr 18, 2024	0.6700	0.6800	0.6600	0.6650	0.6650	42,000
Apr 17, 2024	0.6900	0.6900	0.6600	0.6800	0.6800	72,600
Apr 16, 2024	0.6900	0.7000	0.6900	0.6900	0.6900	42,800
Apr 15, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	28,400
Apr 12, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	73,400
Apr 11, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	29,100
Apr 10, 2024	0.7100	0.7100	0.7000	0.7100	0.7100	19,600
Apr 09, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	32,000
Apr 08, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	31,400
Apr 05, 2024	0.7200	0.7300	0.7100	0.7200	0.7200	13,200
Apr 04, 2024	0.7200	0.7200	0.7100	0.7200	0.7200	19,100
Apr 03, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	46,900
Apr 02, 2024	0.7400	0.7400	0.7100	0.7100	0.7100	52,900
Apr 01, 2024	0.7300	0.7400	0.7200	0.7300	0.7300	21,000
Mar 28, 2024	0.7200	0.7600	0.7200	0.7500	0.7500	39,500
Mar 27, 2024	0.7100	0.7300	0.7100	0.7100	0.7100	32,300
Mar 26, 2024	0.7200	0.7400	0.7000	0.7100	0.7100	100,500
Mar 25, 2024	0.7600	0.7600	0.7200	0.7400	0.7400	41,800
Mar 22, 2024	0.7700	0.7700	0.7500	0.7600	0.7600	7,500
Mar 21, 2024	0.7700	0.8100	0.7700	0.7700	0.7700	37,100
Mar 20, 2024	0.7000	0.7600	0.7000	0.7600	0.7600	91,400
Mar 19, 2024	0.7100	0.7300	0.7000	0.7000	0.7000	66,000
Mar 18, 2024	0.7300	0.7400	0.7200	0.7300	0.7300	77,900
Mar 15, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	141,700
Mar 14, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	36,200
Mar 13, 2024	0.7900	0.7900	0.7700	0.7800	0.7800	33,600
Mar 12, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	28,500
Mar 11, 2024	0.7900	0.7900	0.7800	0.7900	0.7900	70,800
Mar 08, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	55,600
Mar 07, 2024	0.8100	0.8100	0.8000	0.8100	0.8100	45,800
Mar 06, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	119,100
Mar 05, 2024	0.8100	0.8300	0.8000	0.8100	0.8100	104,300
Mar 04, 2024	0.8100	0.8200	0.8000	0.8100	0.8100	41,000
Mar 01, 2024	0.8200	0.8200	0.8100	0.8100	0.8100	40,500
Feb 29, 2024	0.8100	0.8300	0.8100	0.8200	0.8200	19,000
Feb 28, 2024	0.8300	0.8400	0.8200	0.8200	0.8200	25,600
Feb 27, 2024	0.8400	0.8500	0.8000	0.8200	0.8200	112,400
Feb 26, 2024	0.8600	0.8600	0.8400	0.8400	0.8400	44,700
Feb 23, 2024	0.8500	0.8600	0.8400	0.8400	0.8400	37,300
Feb 22, 2024	0.8700	0.8800	0.8500	0.8600	0.8600	70,300
Feb 21, 2024	0.8700	0.8700	0.8500	0.8500	0.8500	61,200
Feb 20, 2024	0.8800	0.8900	0.8700	0.8700	0.8700	19,400
Feb 16, 2024	0.8900	0.8900	0.8700	0.8800	0.8800	59,800
Feb 15, 2024	0.9400	0.9400	0.8900	0.8900	0.8900	89,700
Feb 14, 2024	0.8700	0.9500	0.8600	0.9200	0.9200	303,800
Feb 13, 2024	0.8500	0.8700	0.8400	0.8700	0.8700	58,000
Feb 12, 2024	0.8200	0.8700	0.8200	0.8700	0.8700	18,700
Feb 09, 2024	0.8400	0.8600	0.8400	0.8600	0.8600	33,500
Feb 08, 2024	0.8500	0.8600	0.8300	0.8600	0.8600	27,600
Feb 07, 2024	0.8100	0.8400	0.8100	0.8400	0.8400	47,100
Feb 06, 2024	0.8100	0.8300	0.8100	0.8250	0.8250	24,900
Feb 05, 2024	0.8400	0.8400	0.8000	0.8200	0.8200	36,300
Feb 02, 2024	0.8300	0.8300	0.8000	0.8200	0.8200	31,600
Feb 01, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	20,300
Jan 31, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	104,000
Jan 30, 2024	0.8400	0.8500	0.8200	0.8300	0.8300	33,700
Jan 29, 2024	0.8800	0.8900	0.8300	0.8500	0.8500	113,100
Jan 26, 2024	0.9100	0.9100	0.8800	0.9000	0.9000	108,500
Jan 25, 2024	0.9000	0.9400	0.9000	0.9300	0.9300	139,000
Jan 24, 2024	0.8800	0.9300	0.8600	0.9200	0.9200	143,800
Jan 23, 2024	0.8800	0.9000	0.8700	0.8700	0.8700	28,700
Jan 22, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	19,600
Jan 19, 2024	0.8700	0.8900	0.8300	0.8900	0.8900	76,100
Jan 18, 2024	0.8900	0.8900	0.8200	0.8400	0.8400	56,500
Jan 17, 2024	0.9000	0.9000	0.8600	0.8700	0.8700	96,400
Jan 16, 2024	0.9000	0.9300	0.8900	0.9200	0.9200	98,800
Jan 15, 2024	0.7900	0.9000	0.7900	0.9000	0.9000	213,300
Jan 12, 2024	0.7900	0.8000	0.7750	0.8000	0.8000	450,600
Jan 11, 2024	0.7700	0.7900	0.7700	0.7900	0.7900	68,700
Jan 10, 2024	0.7700	0.7900	0.7600	0.7900	0.7900	85,000
Jan 09, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	47,500
Jan 08, 2024	0.7800	0.8000	0.7700	0.7800	0.7800	88,800
Jan 05, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	31,400
Jan 04, 2024	0.7900	0.8100	0.7900	0.7900	0.7900	40,700
Jan 03, 2024	0.7700	0.8100	0.7600	0.8000	0.8000	104,200
Jan 02, 2024	0.8000	0.8000	0.7700	0.7800	0.7800	92,000
Dec 29, 2023	0.8400	0.8500	0.8000	0.8100	0.8100	104,800
Dec 28, 2023	0.7200	0.8200	0.7200	0.8200	0.8200	351,400
Dec 27, 2023	0.7100	0.7200	0.6900	0.7000	0.7000	354,300
Dec 22, 2023	0.7000	0.7300	0.7000	0.7300	0.7300	185,200
Dec 21, 2023	0.7400	0.7400	0.7000	0.7100	0.7100	229,700
Dec 20, 2023	0.7100	0.7500	0.7000	0.7300	0.7300	161,200
Dec 19, 2023	0.7100	0.7300	0.6800	0.7100	0.7100	506,600
Dec 18, 2023	0.7300	0.7400	0.7100	0.7200	0.7200	69,400
Dec 15, 2023	0.7500	0.7600	0.7300	0.7400	0.7400	339,000
Dec 14, 2023	0.7600	0.7900	0.7500	0.7500	0.7500	317,900
Dec 13, 2023	0.7700	0.7800	0.7400	0.7600	0.7600	227,000
Dec 12, 2023	0.7600	0.8000	0.7600	0.8000	0.8000	88,200
Dec 11, 2023	0.7900	0.7900	0.7500	0.7800	0.7800	195,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,185.57-265.19(-0.30%)

Slate Office REIT (SOT-UN.TO)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,185.57
-265.19(-0.30%)